Prosperity Group International Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01421  2013-12-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 0.455 0.405 0.455 - - 0 0 - 0.455 0.405 0.455 - - 0 - 0.00%
2026-02-03 0 0.455 0.405 0.480 - - 0 0 - 0.455 0.405 0.480 - - 0 - 0.00%
2026-02-02 0 0.455 0.455 0.490 - - 0 0 - 0.455 0.455 0.490 - - 0 - 0.00%
2026-01-30 0 0.455 0.450 0.455 0.455 0.455 15,000 6,825 0.4550 0.455 0.450 0.455 0.455 0.455 15,000 0.4550 -2.15%
2026-01-29 0 0.465 0.445 0.470 0.440 0.540 16,382,500 8,544,575 0.5216 0.465 0.445 0.470 0.440 0.540 16,382,500 0.5216 1.09%
2026-01-28 0 0.460 0.460 0.465 0.400 0.460 3,815,000 1,622,400 0.4253 0.460 0.460 0.465 0.400 0.460 3,815,000 0.4253 17.95%
2026-01-27 0 0.390 0.380 0.410 0.390 0.395 45,000 17,725 0.3939 0.390 0.380 0.410 0.390 0.395 45,000 0.3939 -2.50%
2026-01-26 0 0.400 0.385 0.410 0.390 0.405 5,005,000 1,999,825 0.3996 0.400 0.385 0.410 0.390 0.405 5,005,000 0.3996 1.27%
2026-01-23 0 0.395 0.380 0.425 0.395 0.400 171,000 68,195 0.3988 0.395 0.380 0.425 0.395 0.400 171,000 0.3988 -1.25%
2026-01-22 0 0.400 0.385 0.400 0.400 0.400 20,000 8,000 0.4000 0.400 0.385 0.400 0.400 0.400 20,000 0.4000 2.56%
2026-01-21 0 0.390 0.390 0.405 0.390 0.405 705,000 278,125 0.3945 0.390 0.390 0.405 0.390 0.405 705,000 0.3945 -1.27%
2026-01-20 0 0.395 0.395 0.410 0.395 0.425 1,700,000 675,150 0.3971 0.395 0.395 0.410 0.395 0.425 1,700,000 0.3971 1.28%
2026-01-19 0 0.390 0.390 0.445 0.380 0.435 900,000 357,800 0.3976 0.390 0.390 0.445 0.380 0.435 900,000 0.3976 -8.24%
2026-01-16 0 0.425 0.400 0.430 0.425 0.430 380,000 163,100 0.4292 0.425 0.400 0.430 0.425 0.430 380,000 0.4292 -1.16%
2026-01-15 0 0.430 0.430 0.455 0.430 0.455 685,000 303,675 0.4433 0.430 0.430 0.455 0.430 0.455 685,000 0.4433 -1.15%
2026-01-14 0 0.435 0.435 0.450 0.435 0.445 675,000 296,175 0.4388 0.435 0.435 0.450 0.435 0.445 675,000 0.4388 -7.45%
2026-01-13 0 0.470 0.445 0.470 0.470 0.470 10,000 4,700 0.4700 0.470 0.445 0.470 0.470 0.470 10,000 0.4700 2.17%
2026-01-09 0 0.460 0.460 0.465 0.435 0.480 435,000 197,225 0.4534 0.460 0.460 0.465 0.435 0.480 435,000 0.4534 3.37%
2026-01-08 0 0.445 0.445 0.455 0.430 0.480 1,010,000 448,600 0.4442 0.445 0.445 0.455 0.430 0.480 1,010,000 0.4442 1.14%
2026-01-07 0 0.440 0.440 0.470 0.380 0.510 22,945,000 10,300,550 0.4489 0.440 0.440 0.470 0.380 0.510 22,945,000 0.4489 4.76%
2026-01-06 0 0.420 0.420 0.430 0.400 0.460 15,525,000 6,304,700 0.4061 0.420 0.420 0.430 0.400 0.460 15,525,000 0.4061 5.00%
2026-01-05 0 0.400 0.400 0.460 0.400 0.410 102,500 41,600 0.4059 0.400 0.400 0.460 0.400 0.410 102,500 0.4059 2.56%
2025-12-31 0 0.390 0.395 0.470 0.390 0.425 105,000 43,750 0.4167 0.390 0.395 0.470 0.390 0.425 105,000 0.4167 -8.24%
2025-12-30 0 0.425 0.425 0.450 0.420 0.475 560,000 251,200 0.4486 0.425 0.425 0.450 0.420 0.475 560,000 0.4486 -4.49%
2025-12-29 0 0.445 0.440 0.475 0.435 0.580 1,020,000 495,750 0.4860 0.445 0.440 0.475 0.435 0.580 1,020,000 0.4860 3.49%
2025-12-24 0 0.430 0.440 0.450 0.425 0.465 570,000 251,625 0.4414 0.430 0.440 0.450 0.425 0.465 570,000 0.4414 -3.37%
2025-12-23 0 0.445 0.445 0.465 0.440 0.500 1,045,000 484,175 0.4633 0.445 0.445 0.465 0.440 0.500 1,045,000 0.4633 2.30%
2025-12-22 0 0.435 0.440 0.485 0.410 0.570 835,500 425,940 0.5098 0.435 0.440 0.485 0.410 0.570 835,500 0.5098 -11.22%
2025-12-19 0 0.490 0.490 0.510 0.490 0.590 2,685,000 1,359,775 0.5064 0.490 0.490 0.510 0.490 0.590 2,685,000 0.5064 -10.91%
2025-12-18 0 0.550 0.520 0.550 0.500 0.720 470,000 262,000 0.5574 0.550 0.520 0.550 0.500 0.720 470,000 0.5574 -12.70%
2025-12-17 0 0.630 0.405 0.630 - - 0 0 - 0.630 0.405 0.630 - - 0 - -3.08%
2025-12-16 0 0.650 - 0.670 - - 0 0 - 0.650 - 0.670 - - 0 - 0.00%
2025-12-15 0 0.650 0.500 0.700 0.650 0.650 50,000 32,500 0.6500 0.650 0.500 0.700 0.650 0.650 50,000 0.6500 0.00%
2025-12-12 0 0.650 - 0.680 - - 3,500 1,680 0.4800 0.650 - 0.680 - - 3,500 0.4800 0.00%
2025-12-11 0 0.650 - 0.690 0.650 0.670 10,000 6,600 0.6600 0.650 - 0.690 0.650 0.670 10,000 0.6600 -4.41%
2025-12-10 0 0.680 0.550 0.700 0.650 0.700 2,160,000 1,408,100 0.6519 0.680 0.550 0.700 0.650 0.700 2,160,000 0.6519 -4.23%
2025-12-09 0 0.710 - 0.710 0.650 0.730 2,085,000 1,381,450 0.6626 0.710 - 0.710 0.650 0.730 2,085,000 0.6626 0.00%
2025-12-08 0 0.710 0.660 0.710 0.680 0.720 240,000 163,500 0.6813 0.710 0.660 0.710 0.680 0.720 240,000 0.6813 5.97%
2025-12-05 0 0.670 0.670 0.690 0.670 0.690 100,000 67,700 0.6770 0.670 0.670 0.690 0.670 0.690 100,000 0.6770 -2.90%
2025-12-04 0 0.690 0.670 0.700 0.660 0.690 215,000 142,250 0.6616 0.690 0.670 0.700 0.660 0.690 215,000 0.6616 0.00%
2025-12-03 0 0.690 0.670 0.720 0.650 0.730 230,000 155,350 0.6754 0.690 0.670 0.720 0.650 0.730 230,000 0.6754 -5.48%
2025-12-02 0 0.730 0.650 0.700 0.650 0.690 3,470,000 2,307,300 0.6649 0.730 0.650 0.700 0.650 0.690 3,470,000 0.6649 0.00%
2025-12-01 0 0.730 0.680 0.730 0.690 0.740 420,000 301,050 0.7168 0.730 0.680 0.730 0.690 0.740 420,000 0.7168 2.82%
2025-11-28 0 0.710 0.690 0.730 0.690 0.710 165,000 115,050 0.6973 0.710 0.690 0.730 0.690 0.710 165,000 0.6973 -2.74%
2025-11-27 0 0.730 0.680 0.730 0.700 0.740 405,000 290,050 0.7162 0.730 0.680 0.730 0.700 0.740 405,000 0.7162 2.82%
2025-11-26 0 0.710 0.710 0.740 0.680 0.740 1,780,000 1,251,250 0.7029 0.710 0.710 0.740 0.680 0.740 1,780,000 0.7029 -1.39%
2025-11-25 0 0.720 0.700 0.720 0.710 0.750 780,000 577,250 0.7401 0.720 0.700 0.720 0.710 0.750 780,000 0.7401 2.86%
2025-11-24 0 0.700 0.680 0.700 0.700 0.750 585,000 430,350 0.7356 0.700 0.680 0.700 0.700 0.750 585,000 0.7356 -1.41%
2025-11-21 0 0.710 0.710 0.730 0.710 0.720 70,000 49,800 0.7114 0.710 0.710 0.730 0.710 0.720 70,000 0.7114 1.43%
2025-11-20 0 0.700 0.700 0.710 0.680 0.730 1,319,000 935,000 0.7089 0.700 0.700 0.710 0.680 0.730 1,319,000 0.7089 -1.41%
2025-11-19 0 0.710 0.710 0.720 0.670 0.710 380,000 267,000 0.7026 0.710 0.710 0.720 0.670 0.710 380,000 0.7026 -2.74%
2025-11-18 0 0.730 0.710 0.730 0.660 0.740 1,559,000 1,087,210 0.6974 0.730 0.710 0.730 0.660 0.740 1,559,000 0.6974 4.29%
2025-11-17 0 0.700 0.650 0.700 0.640 0.720 830,000 573,200 0.6906 0.700 0.650 0.700 0.640 0.720 830,000 0.6906 0.00%
2025-11-14 0 0.700 0.680 0.700 0.630 0.720 1,670,000 1,117,950 0.6694 0.700 0.680 0.700 0.630 0.720 1,670,000 0.6694 6.06%
2025-11-13 0 0.660 0.630 0.660 0.540 0.700 1,472,500 974,400 0.6617 0.660 0.630 0.660 0.540 0.700 1,472,500 0.6617 13.79%
2025-11-12 0 0.580 0.560 0.580 0.500 0.740 3,996,750 2,505,760 0.6269 0.580 0.560 0.580 0.500 0.740 3,996,750 0.6269 16.00%
2025-11-11 0 0.500 0.470 0.495 0.450 0.600 751,250 357,957 0.4765 0.500 0.470 0.495 0.450 0.600 751,250 0.4765 9.89%
2025-11-10 0 0.455 0.375 0.470 0.455 0.460 45,000 20,675 0.4594 0.455 0.375 0.470 0.455 0.460 45,000 0.4594 1.11%
2025-11-07 0 0.450 0.450 0.465 0.390 0.475 955,000 435,075 0.4556 0.450 0.450 0.465 0.390 0.475 955,000 0.4556 11.11%
2025-11-06 0 0.405 0.405 0.420 0.405 0.480 431,000 175,745 0.4078 0.405 0.405 0.420 0.405 0.480 431,000 0.4078 1.25%
2025-11-05 0 0.400 0.400 0.405 0.400 0.410 530,000 212,125 0.4002 0.400 0.400 0.405 0.400 0.410 530,000 0.4002 0.00%
2025-11-04 0 0.400 0.400 0.405 0.400 0.405 1,020,000 408,375 0.4004 0.400 0.400 0.405 0.400 0.405 1,020,000 0.4004 5.26%
2025-11-03 0 0.380 0.255 0.415 - - 0 0 - 0.380 0.255 0.415 - - 0 - 0.00%
2025-10-31 0 0.380 0.380 0.390 0.380 0.380 60,000 22,800 0.3800 0.380 0.380 0.390 0.380 0.380 60,000 0.3800 -2.56%
2025-10-30 0 0.390 0.325 0.395 - - 2,500 775 0.3100 0.390 0.325 0.395 - - 2,500 0.3100 0.00%
2025-10-28 0 0.390 0.335 0.405 0.310 0.390 531,000 185,335 0.3490 0.390 0.335 0.405 0.310 0.390 531,000 0.3490 0.00%
2025-10-27 0 0.390 0.385 0.395 - - 0 0 - 0.390 0.385 0.395 - - 0 - 0.00%
2025-10-24 0 0.390 0.375 0.390 0.385 0.390 45,000 17,525 0.3894 0.390 0.375 0.390 0.385 0.390 45,000 0.3894 2.63%
2025-10-23 0 0.380 0.375 0.390 - - 1,000 360 0.3600 0.380 0.375 0.390 - - 1,000 0.3600 0.00%
2025-10-22 0 0.380 0.380 0.385 - - 0 0 - 0.380 0.380 0.385 - - 0 - 0.00%
2025-10-21 0 0.380 0.380 0.395 0.380 0.380 7,500 2,800 0.3733 0.380 0.380 0.395 0.380 0.380 7,500 0.3733 -5.00%
2025-10-20 0 0.400 0.380 0.400 0.400 0.400 10,000 4,000 0.4000 0.400 0.380 0.400 0.400 0.400 10,000 0.4000 2.56%
2025-10-17 0 0.390 0.390 0.395 0.390 0.445 265,000 104,900 0.3958 0.390 0.390 0.395 0.390 0.445 265,000 0.3958 -12.36%
2025-10-16 0 0.445 0.390 0.445 0.435 0.450 85,000 38,025 0.4474 0.445 0.390 0.445 0.435 0.450 85,000 0.4474 3.49%
2025-10-15 0 0.430 0.385 0.430 0.415 0.435 60,000 25,600 0.4267 0.430 0.385 0.430 0.415 0.435 60,000 0.4267 7.50%
2025-10-14 0 0.400 0.375 0.410 0.400 0.400 5,000 2,000 0.4000 0.400 0.375 0.410 0.400 0.400 5,000 0.4000 -1.23%
2025-10-13 0 0.405 0.385 0.410 - - 0 0 - 0.405 0.385 0.410 - - 0 - 0.00%
2025-10-10 0 0.405 0.385 0.425 0.400 0.405 10,000 4,025 0.4025 0.405 0.385 0.425 0.400 0.405 10,000 0.4025 0.00%
2025-10-09 0 0.405 0.395 0.405 0.390 0.410 52,500 20,725 0.3948 0.405 0.395 0.405 0.390 0.410 52,500 0.3948 -1.22%
2025-10-08 0 0.410 0.380 0.410 0.395 0.420 100,000 39,875 0.3988 0.410 0.380 0.410 0.395 0.420 100,000 0.3988 3.80%
2025-10-06 0 0.395 0.390 0.425 - - 0 0 - 0.395 0.390 0.425 - - 0 - 0.00%
2025-10-03 0 0.395 0.390 0.440 0.390 0.435 11,991,000 5,178,395 0.4319 0.395 0.390 0.440 0.390 0.435 11,991,000 0.4319 -1.25%
2025-10-02 0 0.400 0.380 0.400 0.405 0.405 30,000 12,150 0.4050 0.400 0.380 0.400 0.405 0.405 30,000 0.4050 2.56%
2025-09-30 0 0.390 0.380 0.430 - - 0 0 - 0.390 0.380 0.430 - - 0 - 0.00%
2025-09-29 0 0.390 0.380 0.420 - - 0 0 - 0.390 0.380 0.420 - - 0 - 0.00%
2025-09-26 0 0.390 0.375 0.410 - - 0 0 - 0.390 0.375 0.410 - - 0 - 0.00%
2025-09-25 0 0.390 0.385 0.390 0.385 0.395 20,000 7,800 0.3900 0.390 0.385 0.390 0.385 0.395 20,000 0.3900 4.00%
2025-09-24 0 0.375 0.375 0.385 0.375 0.395 325,000 126,325 0.3887 0.375 0.375 0.385 0.375 0.395 325,000 0.3887 -5.06%
2025-09-23 0 0.395 0.385 0.395 0.400 0.440 30,000 12,300 0.4100 0.395 0.385 0.395 0.400 0.440 30,000 0.4100 -3.66%
2025-09-22 0 0.410 0.390 0.425 0.400 0.435 240,000 100,725 0.4197 0.410 0.390 0.425 0.400 0.435 240,000 0.4197 7.89%
2025-09-19 0 0.380 0.380 0.390 0.380 0.390 220,000 84,125 0.3824 0.380 0.380 0.390 0.380 0.390 220,000 0.3824 -3.80%
2025-09-18 0 0.395 0.385 0.395 0.360 0.445 85,000 33,075 0.3891 0.395 0.385 0.395 0.360 0.445 85,000 0.3891 2.60%
2025-09-17 0 0.385 0.375 0.390 0.385 0.405 65,000 25,125 0.3865 0.385 0.375 0.390 0.385 0.405 65,000 0.3865 0.00%
2025-09-16 0 0.385 0.385 0.410 0.385 0.425 155,000 61,450 0.3965 0.385 0.385 0.410 0.385 0.425 155,000 0.3965 -7.23%
2025-09-15 0 0.415 0.375 0.415 - - 0 0 - 0.415 0.375 0.415 - - 0 - -1.19%
2025-09-12 0 0.420 0.380 0.420 0.375 0.420 3,865,000 1,719,800 0.4450 0.420 0.380 0.420 0.375 0.420 3,865,000 0.4450 7.69%
2025-09-11 0 0.390 0.375 0.395 0.390 0.390 30,000 11,700 0.3900 0.390 0.375 0.395 0.390 0.390 30,000 0.3900 -2.50%
2025-09-10 0 0.400 0.400 0.405 0.395 0.400 25,000 9,975 0.3990 0.400 0.400 0.405 0.395 0.400 25,000 0.3990 2.56%
2025-09-09 0 0.390 0.390 0.400 0.385 0.420 145,000 59,700 0.4117 0.390 0.390 0.400 0.385 0.420 145,000 0.4117 -4.88%
2025-09-08 0 0.410 0.405 0.410 0.390 0.435 775,000 319,675 0.4125 0.410 0.405 0.410 0.390 0.435 775,000 0.4125 -12.77%
2025-09-05 0 0.470 0.415 0.475 0.465 0.480 60,000 28,400 0.4733 0.470 0.415 0.475 0.465 0.480 60,000 0.4733 -2.08%
2025-09-04 0 0.480 0.420 0.480 - - 0 0 - 0.480 0.420 0.480 - - 0 - 0.00%
2025-09-03 0 0.480 0.425 0.510 0.480 0.480 72,500 34,650 0.4779 0.480 0.425 0.510 0.480 0.480 72,500 0.4779 1.05%
2025-09-02 0 0.475 0.475 0.490 0.460 0.495 300,000 143,400 0.4780 0.475 0.475 0.490 0.460 0.495 300,000 0.4780 -2.06%
2025-09-01 0 0.485 0.470 0.485 0.485 0.520 620,000 303,150 0.4890 0.485 0.470 0.485 0.485 0.520 620,000 0.4890 -8.49%
2025-08-29 0 0.530 - 0.530 0.530 0.560 20,000 10,750 0.5375 0.530 - 0.530 0.530 0.560 20,000 0.5375 1.92%
2025-08-28 0 0.520 0.430 0.520 - - 0 0 - 0.520 0.430 0.520 - - 0 - -1.89%
2025-08-27 0 0.530 0.465 0.530 - - 0 0 - 0.530 0.465 0.530 - - 0 - 0.00%
2025-08-26 0 0.530 0.475 0.530 0.510 0.530 90,000 46,000 0.5111 0.530 0.475 0.530 0.510 0.530 90,000 0.5111 0.00%
2025-08-25 0 0.530 0.530 0.540 0.520 0.520 55,000 28,600 0.5200 0.530 0.530 0.540 0.520 0.520 55,000 0.5200 -7.02%
2025-08-22 0 0.570 0.510 0.570 0.580 0.580 5,000 2,900 0.5800 0.570 0.510 0.570 0.580 0.580 5,000 0.5800 5.56%
2025-08-21 0 0.540 0.500 0.560 0.500 0.550 45,000 23,250 0.5167 0.540 0.500 0.560 0.500 0.550 45,000 0.5167 -3.57%
2025-08-20 0 0.560 0.530 0.570 - - 0 0 - 0.560 0.530 0.570 - - 0 - 0.00%
2025-08-19 0 0.560 0.560 0.580 0.550 0.590 295,000 166,800 0.5654 0.560 0.560 0.580 0.550 0.590 295,000 0.5654 -1.75%
2025-08-18 0 0.570 0.530 0.680 0.500 0.700 991,000 589,925 0.5953 0.570 0.530 0.680 0.500 0.700 991,000 0.5953 23.91%
2025-08-15 0 0.460 0.430 0.475 0.460 0.485 120,000 55,975 0.4665 0.460 0.430 0.475 0.460 0.485 120,000 0.4665 -8.00%
2025-08-14 0 0.500 0.450 0.500 0.500 0.500 50,000 25,000 0.5000 0.500 0.450 0.500 0.500 0.500 50,000 0.5000 1.01%
2025-08-13 0 0.495 0.490 0.500 0.480 0.510 65,000 32,350 0.4977 0.495 0.490 0.500 0.480 0.510 65,000 0.4977 -4.81%
2025-08-12 0 0.520 0.480 0.550 0.530 0.530 15,000 7,450 0.4967 0.520 0.480 0.550 0.530 0.530 15,000 0.4967 -1.89%
2025-08-11 0 0.530 - 0.530 0.530 0.530 45,000 23,850 0.5300 0.530 - 0.530 0.530 0.530 45,000 0.5300 -3.64%
2025-08-08 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -1.79%
2025-08-07 0 0.560 0.490 0.570 - - 0 0 - 0.560 0.490 0.570 - - 0 - 0.00%
2025-08-06 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2025-08-05 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2025-08-04 0 0.560 0.510 0.560 0.570 0.570 5,000 2,850 0.5700 0.560 0.510 0.560 0.570 0.570 5,000 0.5700 7.69%
2025-08-01 0 0.520 0.520 0.540 0.490 0.550 2,058,000 1,016,830 0.4941 0.520 0.520 0.540 0.490 0.550 2,058,000 0.4941 -3.70%
2025-07-31 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2025-07-30 0 0.540 0.520 0.550 0.520 0.560 3,952,000 2,059,170 0.5210 0.540 0.520 0.550 0.520 0.560 3,952,000 0.5210 -1.82%
2025-07-29 0 0.550 0.550 0.560 0.540 0.570 2,315,000 1,273,050 0.5499 0.550 0.550 0.560 0.540 0.570 2,315,000 0.5499 0.00%
2025-07-28 0 0.550 0.530 0.560 0.530 0.560 512,250 285,130 0.5566 0.550 0.530 0.560 0.530 0.560 512,250 0.5566 3.77%
2025-07-25 0 0.530 0.530 0.560 0.530 0.540 86,000 46,220 0.5374 0.530 0.530 0.560 0.530 0.540 86,000 0.5374 -1.85%
2025-07-24 0 0.540 0.540 0.590 0.540 0.560 280,000 151,900 0.5425 0.540 0.540 0.590 0.540 0.560 280,000 0.5425 -3.57%
2025-07-23 0 0.560 0.530 0.590 - - 0 0 - 0.560 0.530 0.590 - - 0 - 0.00%
2025-07-22 0 0.560 0.550 0.560 0.560 0.570 90,000 50,550 0.5617 0.560 0.550 0.560 0.560 0.570 90,000 0.5617 -5.08%
2025-07-21 0 0.590 0.530 0.590 0.520 0.600 985,000 557,600 0.5661 0.590 0.530 0.590 0.520 0.600 985,000 0.5661 9.26%
2025-07-18 0 0.540 0.540 0.550 0.530 0.550 412,000 223,190 0.5417 0.540 0.540 0.550 0.530 0.550 412,000 0.5417 -5.26%
2025-07-17 0 0.570 0.560 0.590 0.560 0.570 26,500 15,025 0.5670 0.570 0.560 0.590 0.560 0.570 26,500 0.5670 -5.00%
2025-07-16 0 0.600 0.560 0.600 0.550 0.630 1,354,250 810,567 0.5985 0.600 0.560 0.600 0.550 0.630 1,354,250 0.5985 9.09%
2025-07-15 0 0.550 0.550 0.570 0.550 0.560 170,000 93,800 0.5518 0.550 0.550 0.570 0.550 0.560 170,000 0.5518 -8.33%
2025-07-14 0 0.600 0.570 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.570 0.600 0.600 0.600 10,000 0.6000 0.00%
2025-07-11 0 0.600 0.560 0.600 0.570 0.610 465,000 275,400 0.5923 0.600 0.560 0.600 0.570 0.610 465,000 0.5923 0.00%
2025-07-10 0 0.600 0.560 0.600 0.510 0.620 2,640,000 1,521,700 0.5764 0.600 0.560 0.600 0.510 0.620 2,640,000 0.5764 17.65%
2025-07-09 0 0.510 0.500 0.510 0.465 0.560 2,095,000 1,046,725 0.4996 0.510 0.500 0.510 0.465 0.560 2,095,000 0.4996 4.08%
2025-07-08 0 0.490 0.490 0.500 0.490 0.580 3,910,000 2,027,350 0.5185 0.490 0.490 0.500 0.490 0.580 3,910,000 0.5185 -2.00%
2025-07-07 0 0.500 0.490 0.500 0.445 0.570 11,642,500 6,256,000 0.5373 0.500 0.490 0.500 0.445 0.570 11,642,500 0.5373 5.26%
2025-07-04 0 0.475 0.470 0.480 0.365 0.475 2,878,000 1,283,495 0.4460 0.475 0.470 0.480 0.365 0.475 2,878,000 0.4460 31.94%
2025-07-03 0 0.360 0.360 0.375 0.350 0.450 2,365,000 841,257 0.3557 0.360 0.360 0.375 0.350 0.450 2,365,000 0.3557 -6.49%
2025-07-02 0 0.385 0.365 0.395 0.380 0.390 125,000 48,325 0.3866 0.385 0.365 0.395 0.380 0.390 125,000 0.3866 -4.94%
2025-06-30 0 0.405 0.400 0.415 0.405 0.410 15,000 6,100 0.4067 0.405 0.400 0.415 0.405 0.410 15,000 0.4067 2.53%
2025-06-27 0 0.395 0.395 0.430 0.385 0.415 125,000 48,975 0.3918 0.395 0.395 0.430 0.385 0.415 125,000 0.3918 -5.95%
2025-06-26 0 0.420 0.405 0.420 0.355 0.430 248,000 104,615 0.4218 0.420 0.405 0.420 0.355 0.430 248,000 0.4218 1.20%
2025-06-25 0 0.415 0.415 0.420 0.400 0.435 405,000 169,400 0.4183 0.415 0.415 0.420 0.400 0.435 405,000 0.4183 6.41%
2025-06-24 0 0.390 0.385 0.400 0.390 0.410 3,735,000 1,467,200 0.3928 0.390 0.385 0.400 0.390 0.410 3,735,000 0.3928 -1.27%
2025-06-23 0 0.395 0.380 0.395 0.380 0.400 500,000 195,825 0.3917 0.395 0.380 0.395 0.380 0.400 500,000 0.3917 -2.47%
2025-06-20 0 0.405 0.400 0.410 0.400 0.410 275,000 111,175 0.4043 0.405 0.400 0.410 0.400 0.410 275,000 0.4043 -1.22%
2025-06-19 0 0.410 0.400 0.410 0.400 0.440 340,000 140,575 0.4135 0.410 0.400 0.410 0.400 0.440 340,000 0.4135 -3.53%
2025-06-18 0 0.425 0.425 0.435 0.410 0.450 1,235,000 532,700 0.4313 0.425 0.425 0.435 0.410 0.450 1,235,000 0.4313 0.00%
2025-06-17 0 0.425 0.420 0.430 0.410 0.430 95,500 40,525 0.4243 0.425 0.420 0.430 0.410 0.430 95,500 0.4243 -3.41%
2025-06-16 0 0.440 0.435 0.440 0.430 0.495 2,910,000 1,323,450 0.4548 0.440 0.435 0.440 0.430 0.495 2,910,000 0.4548 -8.33%
2025-06-13 0 0.480 0.465 0.480 0.480 0.550 507,500 250,200 0.4930 0.480 0.465 0.480 0.480 0.550 507,500 0.4930 0.00%
2025-06-12 0 0.480 0.470 0.490 0.350 0.550 1,540,000 688,650 0.4472 0.480 0.470 0.490 0.350 0.550 1,540,000 0.4472 5.49%
2025-06-11 0 0.455 0.455 0.475 0.450 0.780 7,583,000 4,172,710 0.5503 0.455 0.455 0.475 0.450 0.780 7,583,000 0.5503 -38.51%
2025-06-10 0 0.740 0.690 0.740 0.550 0.750 3,825,250 2,564,772 0.6705 0.740 0.690 0.740 0.550 0.750 3,825,250 0.6705 2.78%
2025-06-09 0 0.720 0.680 0.730 0.650 0.810 6,853,150 4,989,993 0.7281 0.720 0.680 0.730 0.650 0.810 6,853,150 0.7281 5.88%
2025-06-06 0 0.680 0.670 0.680 0.590 0.700 7,599,000 5,094,460 0.6704 0.680 0.670 0.680 0.590 0.700 7,599,000 0.6704 15.25%
2025-06-05 0 0.590 0.590 0.600 0.450 0.660 13,922,250 8,138,775 0.5846 0.590 0.590 0.600 0.450 0.660 13,922,250 0.5846 24.21%
2025-06-04 0 0.475 0.475 0.480 0.370 0.475 9,666,000 3,795,080 0.3926 0.475 0.475 0.480 0.370 0.475 9,666,000 0.3926 15.85%
2025-06-03 0 0.410 0.390 0.410 0.365 0.435 7,204,750 2,817,925 0.3911 0.410 0.390 0.410 0.365 0.435 7,204,750 0.3911 1.23%
2025-06-02 0 0.405 0.400 0.405 0.270 0.445 16,125,500 5,893,270 0.3655 0.405 0.400 0.405 0.270 0.445 16,125,500 0.3655 62.00%
2025-05-30 0 0.250 0.250 0.260 0.240 0.270 2,615,000 670,255 0.2563 0.250 0.250 0.260 0.240 0.270 2,615,000 0.2563 -9.09%
2025-05-29 0 0.275 0.275 0.280 0.205 0.275 13,280,000 3,318,130 0.2499 0.275 0.275 0.280 0.205 0.275 13,280,000 0.2499 34.15%
2025-05-28 0 0.205 0.205 0.210 0.165 0.213 11,393,500 2,271,439 0.1994 0.205 0.205 0.210 0.165 0.213 11,393,500 0.1994 19.19%
2025-05-27 0 0.172 0.170 0.178 0.170 0.208 5,320,000 967,120 0.1818 0.172 0.170 0.178 0.170 0.208 5,320,000 0.1818 -5.49%
2025-05-26 0 0.182 0.182 0.183 0.139 0.194 14,366,500 2,429,621 0.1691 0.182 0.182 0.183 0.139 0.194 14,366,500 0.1691 31.88%
2025-05-23 0 0.138 0.138 0.141 0.138 0.148 4,130,000 581,620 0.1408 0.138 0.138 0.141 0.138 0.148 4,130,000 0.1408 -2.13%
2025-05-22 0 0.141 0.140 0.142 0.137 0.149 3,314,250 470,886 0.1421 0.141 0.140 0.142 0.137 0.149 3,314,250 0.1421 0.00%
2025-05-21 0 0.141 0.141 0.144 0.139 0.155 7,300,000 1,046,195 0.1433 0.141 0.141 0.144 0.139 0.155 7,300,000 0.1433 -4.73%
2025-05-20 0 0.148 0.148 0.151 0.134 0.154 11,770,000 1,693,075 0.1438 0.148 0.148 0.151 0.134 0.154 11,770,000 0.1438 7.25%
2025-05-19 0 0.138 0.138 0.140 0.136 0.166 26,935,000 3,935,795 0.1461 0.138 0.138 0.140 0.136 0.166 26,935,000 0.1461 -18.34%
2025-05-16 0 0.169 0.162 0.167 0.160 0.221 43,035,300 7,877,241 0.1830 0.169 0.162 0.167 0.160 0.221 43,035,300 0.1830 -35.00%
2025-05-15 0 0.260 0.260 0.520 0.200 0.750 77,162,200 49,619,558 0.6431 0.260 0.260 0.520 0.200 0.750 77,162,200 0.6431 -62.32%
2025-05-14 0 0.690 0.630 0.690 0.470 0.770 10,763,500 6,557,875 0.6093 0.690 0.630 0.690 0.470 0.770 10,763,500 0.6093 46.81%
2025-05-13 0 0.470 0.470 0.540 0.425 0.540 32,542,722 14,315,741 0.4399 0.470 0.470 0.540 0.425 0.540 32,542,722 0.4399 14.63%
2025-05-12 0 0.410 0.410 0.430 0.310 0.410 17,607,500 6,882,175 0.3909 0.410 0.410 0.430 0.310 0.410 17,607,500 0.3909 9.33%
2025-05-09 0 0.375 0.375 0.380 - - 0 0 - 0.375 0.375 0.380 - - 0 - 0.00%
2025-05-08 0 0.375 - 0.375 0.375 0.375 5,000 1,875 0.3750 0.375 - 0.375 0.375 0.375 5,000 0.3750 0.00%
2025-05-07 0 0.375 0.315 0.380 0.315 0.380 1,326,500 433,815 0.3270 0.375 0.315 0.380 0.315 0.380 1,326,500 0.3270 0.00%
2025-05-06 0 0.375 0.325 0.380 0.325 0.380 145,000 50,425 0.3478 0.375 0.325 0.380 0.325 0.380 145,000 0.3478 25.00%
2025-05-02 0 0.300 0.250 0.315 0.250 0.300 75,500 19,590 0.2595 0.300 0.250 0.315 0.250 0.300 75,500 0.2595 22.45%
2025-04-30 0 0.245 0.218 0.240 0.218 0.245 30,000 7,065 0.2355 0.245 0.218 0.240 0.218 0.245 30,000 0.2355 11.36%
2025-04-29 0 0.220 0.210 0.229 0.220 0.220 15,000 3,300 0.2200 0.220 0.210 0.229 0.220 0.220 15,000 0.2200 5.26%
2025-04-28 0 0.209 0.150 0.220 0.209 0.210 60,000 12,590 0.2098 0.209 0.150 0.220 0.209 0.210 60,000 0.2098 4.50%
2025-04-25 0 0.200 0.195 0.210 - - 0 0 - 0.200 0.195 0.210 - - 0 - 0.00%
2025-04-24 0 0.200 0.192 0.218 0.188 0.200 34,500 6,705 0.1943 0.200 0.192 0.218 0.188 0.200 34,500 0.1943 4.17%
2025-04-23 0 0.192 0.191 0.199 0.192 0.192 205,000 39,360 0.1920 0.192 0.191 0.199 0.192 0.192 205,000 0.1920 0.00%
2025-04-22 0 0.192 0.192 0.197 0.192 0.198 100,000 19,570 0.1957 0.192 0.192 0.197 0.192 0.198 100,000 0.1957 -3.03%
2025-04-17 0 0.198 - 0.200 - - 0 0 - 0.198 - 0.200 - - 0 - 0.00%
2025-04-16 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2025-04-15 0 0.198 0.180 0.200 - - 0 0 - 0.198 0.180 0.200 - - 0 - 0.00%
2025-04-14 0 0.198 - 0.200 - - 0 0 - 0.198 - 0.200 - - 0 - 0.00%
2025-04-11 0 0.198 - 0.200 - - 0 0 - 0.198 - 0.200 - - 0 - 0.00%
2025-04-10 0 0.198 - 0.198 0.198 0.198 10,000 1,980 0.1980 0.198 - 0.198 0.198 0.198 10,000 0.1980 0.00%
2025-04-09 0 0.198 0.198 0.220 - - 0 0 - 0.198 0.198 0.220 - - 0 - 0.00%
2025-04-08 0 0.198 0.198 - 0.190 0.190 5,000 950 0.1900 0.198 0.198 - 0.190 0.190 5,000 0.1900 -1.49%
2025-04-07 0 0.201 - 0.201 - - 1,000 195 0.1950 0.201 - 0.201 - - 1,000 0.1950 -7.80%
2025-04-03 0 0.218 0.162 0.218 - - 1,750 318 0.1817 0.218 0.162 0.218 - - 1,750 0.1817 -0.91%
2025-04-02 0 0.220 0.160 0.230 0.219 0.220 2,100,000 461,400 0.2197 0.220 0.160 0.230 0.219 0.220 2,100,000 0.2197 -3.93%
2025-04-01 0 0.229 - 0.230 - - 0 0 - 0.229 - 0.230 - - 0 - 0.00%
2025-03-31 0 0.229 0.160 0.229 - - 0 0 - 0.229 0.160 0.229 - - 0 - -0.43%
2025-03-28 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -1.71%
2025-03-27 0 0.234 - 0.234 0.234 0.234 185,000 43,290 0.2340 0.234 - 0.234 0.234 0.234 185,000 0.2340 5.88%
2025-03-26 0 0.221 - 0.245 - - 0 0 - 0.221 - 0.245 - - 0 - 0.00%
2025-03-25 0 0.221 - 0.245 - - 0 0 - 0.221 - 0.245 - - 0 - 0.00%
2025-03-24 0 0.221 - 0.245 - - 0 0 - 0.221 - 0.245 - - 0 - 0.00%
2025-03-21 0 0.221 0.200 0.245 - - 0 0 - 0.221 0.200 0.245 - - 0 - 0.00%
2025-03-20 0 0.221 0.200 0.246 - - 0 0 - 0.221 0.200 0.246 - - 0 - 0.00%
2025-03-19 0 0.221 0.202 0.221 - - 0 0 - 0.221 0.202 0.221 - - 0 - -0.45%
2025-03-18 0 0.222 0.210 0.222 - - 0 0 - 0.222 0.210 0.222 - - 0 - 0.00%
2025-03-17 0 0.222 0.200 0.248 - - 0 0 - 0.222 0.200 0.248 - - 0 - 0.00%
2025-03-14 0 0.222 0.220 0.249 - - 0 0 - 0.222 0.220 0.249 - - 0 - 0.00%
2025-03-13 0 0.222 0.191 0.248 - - 0 0 - 0.222 0.191 0.248 - - 0 - 0.00%
2025-03-12 0 0.222 - 0.250 - - 0 0 - 0.222 - 0.250 - - 0 - 0.00%
2025-03-11 0 0.222 - 0.250 - - 0 0 - 0.222 - 0.250 - - 0 - 0.00%
2025-03-10 0 0.222 - 0.250 - - 0 0 - 0.222 - 0.250 - - 0 - 0.00%
2025-03-07 0 0.222 - 0.250 - - 0 0 - 0.222 - 0.250 - - 0 - 0.00%
2025-03-06 0 0.222 - 0.250 0.212 0.222 25,000 5,400 0.2160 0.222 - 0.250 0.212 0.222 25,000 0.2160 5.71%
2025-03-05 0 0.210 - 0.237 0.210 0.210 10,000 2,100 0.2100 0.210 - 0.237 0.210 0.210 10,000 0.2100 0.00%
2025-03-04 0 0.210 0.210 0.237 - - 0 0 - 0.210 0.210 0.237 - - 0 - 0.96%
2025-03-03 0 0.208 0.210 0.237 0.208 0.208 5,000 1,040 0.2080 0.208 0.210 0.237 0.208 0.208 5,000 0.2080 -0.48%
2025-02-28 0 0.209 0.200 0.237 - - 0 0 - 0.209 0.200 0.237 - - 0 - 0.00%
2025-02-27 0 0.209 0.209 0.237 - - 0 0 - 0.209 0.209 0.237 - - 0 - 0.48%
2025-02-26 0 0.208 - 0.229 0.208 0.209 60,000 12,520 0.2087 0.208 - 0.229 0.208 0.209 60,000 0.2087 0.97%
2025-02-25 0 0.206 - 0.229 - - 0 0 - 0.206 - 0.229 - - 0 - 0.00%
2025-02-24 0 0.206 0.198 0.229 - - 0 0 - 0.206 0.198 0.229 - - 0 - 0.00%
2025-02-21 0 0.206 - 0.233 0.206 0.234 46,250 9,950 0.2151 0.206 - 0.233 0.206 0.234 46,250 0.2151 0.00%
2025-02-20 0 0.206 0.206 - 0.206 0.206 5,000 1,030 0.2060 0.206 0.206 - 0.206 0.206 5,000 0.2060 0.49%
2025-02-19 0 0.205 - - - - 4,500 868 0.1929 0.205 - - - - 4,500 0.1929 0.00%
2025-02-18 0 0.205 0.205 - 0.199 0.199 50,000 9,950 0.1990 0.205 0.205 - 0.199 0.199 50,000 0.1990 -6.82%
2025-02-17 0 0.220 0.190 - 0.220 0.220 32,000 7,022 0.2194 0.220 0.190 - 0.220 0.220 32,000 0.2194 -4.76%
2025-02-14 0 0.231 0.216 0.231 0.231 0.231 5,000 1,155 0.2310 0.231 0.216 0.231 0.231 0.231 5,000 0.2310 0.00%
2025-02-13 0 0.231 - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2025-02-12 0 0.231 - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2025-02-11 0 0.231 - - - - 0 0 - 0.231 - - - - 0 - 0.00%
2025-02-10 0 0.231 0.220 - - - 0 0 - 0.231 0.220 - - - 0 - 0.00%
2025-02-07 0 0.231 0.231 - 0.225 0.230 12,500 2,837 0.2270 0.231 0.231 - 0.225 0.230 12,500 0.2270 0.43%
2025-02-06 0 0.230 0.220 - - - 0 0 - 0.230 0.220 - - - 0 - 0.00%
2025-02-05 0 0.230 0.230 - 0.227 0.227 5,000 1,135 0.2270 0.230 0.230 - 0.227 0.227 5,000 0.2270 0.00%
2025-02-04 0 0.230 0.230 0.305 0.221 0.228 50,500 11,152 0.2208 0.230 0.230 0.305 0.221 0.228 50,500 0.2208 -4.17%
2025-02-03 0 0.240 0.220 0.280 - - 0 0 - 0.240 0.220 0.280 - - 0 - 0.00%
2025-01-28 0 0.240 - 0.310 - - 0 0 - 0.240 - 0.310 - - 0 - 0.00%
2025-01-27 0 0.240 - 0.310 - - 0 0 - 0.240 - 0.310 - - 0 - 0.00%
2025-01-24 0 0.240 - 0.310 - - 0 0 - 0.240 - 0.310 - - 0 - 0.00%
2025-01-23 0 0.240 - 0.300 - - 0 0 - 0.240 - 0.300 - - 0 - 0.00%
2025-01-22 0 0.240 - 0.285 0.240 0.240 1,385,000 332,400 0.2400 0.240 - 0.285 0.240 0.240 1,385,000 0.2400 0.00%
2025-01-21 0 0.240 - 0.280 0.230 0.240 2,000,000 470,000 0.2350 0.240 - 0.280 0.230 0.240 2,000,000 0.2350 4.35%
2025-01-20 0 0.230 0.200 - 0.230 0.230 1,000,000 230,000 0.2300 0.230 0.200 - 0.230 0.230 1,000,000 0.2300 5.99%
2025-01-17 0 0.217 - - - - 1,500 307 0.2047 0.217 - - - - 1,500 0.2047 0.00%
2025-01-16 0 0.217 - - - - 5,000 1,075 0.2150 0.217 - - - - 5,000 0.2150 0.00%
2025-01-15 0 0.217 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2025-01-14 0 0.217 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2025-01-13 0 0.217 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2025-01-10 0 0.217 - 0.223 - - 0 0 - 0.217 - 0.223 - - 0 - 0.00%
2025-01-09 0 0.217 - 0.221 - - 0 0 - 0.217 - 0.221 - - 0 - 0.00%
2025-01-08 0 0.217 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
2025-01-07 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - -1.36%
2025-01-06 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-01-03 0 0.220 0.220 0.235 0.220 0.220 10,000 2,200 0.2200 0.220 0.220 0.235 0.220 0.220 10,000 0.2200 2.33%
2025-01-02 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - -2.27%
2024-12-31 0 0.220 - 0.215 - - 0 0 - 0.220 - 0.215 - - 0 - 0.00%
2024-12-30 0 0.220 0.198 - - - 0 0 - 0.220 0.198 - - - 0 - 0.00%
2024-12-27 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2024-12-24 0 0.220 0.195 0.230 - - 0 0 - 0.220 0.195 0.230 - - 0 - 0.00%
2024-12-23 0 0.220 - 0.230 0.220 0.220 10,000 2,200 0.2200 0.220 - 0.230 0.220 0.220 10,000 0.2200 -4.35%
2024-12-20 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2024-12-19 0 0.230 0.195 0.230 - - 0 0 - 0.230 0.195 0.230 - - 0 - -4.17%
2024-12-18 0 0.240 0.190 0.240 - - 0 0 - 0.240 0.190 0.240 - - 0 - 0.00%
2024-12-17 0 0.240 0.190 - - - 0 0 - 0.240 0.190 - - - 0 - 0.00%
2024-12-16 0 0.240 0.190 0.280 - - 0 0 - 0.240 0.190 0.280 - - 0 - 0.00%
2024-12-13 0 0.240 0.200 0.280 - - 0 0 - 0.240 0.200 0.280 - - 0 - 0.00%
2024-12-12 0 0.240 0.190 0.240 0.242 0.245 1,000,000 243,500 0.2435 0.240 0.190 0.240 0.242 0.245 1,000,000 0.2435 0.00%
2024-12-11 0 0.240 - 0.240 0.250 0.250 300,000 75,000 0.2500 0.240 - 0.240 0.250 0.250 300,000 0.2500 3.45%
2024-12-10 0 0.232 0.210 0.240 - - 0 0 - 0.232 0.210 0.240 - - 0 - 0.00%
2024-12-09 0 0.232 0.205 - - - 0 0 - 0.232 0.205 - - - 0 - 0.00%
2024-12-06 0 0.232 - 0.250 - - 0 0 - 0.232 - 0.250 - - 0 - 0.00%
2024-12-05 0 0.232 0.200 0.232 0.225 0.232 15,000 3,410 0.2273 0.232 0.200 0.232 0.225 0.232 15,000 0.2273 -6.83%
2024-12-04 0 0.249 - 0.320 - - 0 0 - 0.249 - 0.320 - - 0 - 0.00%
2024-12-03 0 0.249 - 0.300 - - 0 0 - 0.249 - 0.300 - - 0 - 0.00%
2024-12-02 0 0.249 - 0.260 - - 0 0 - 0.249 - 0.260 - - 0 - 0.00%
2024-11-29 0 0.249 0.210 0.265 - - 0 0 - 0.249 0.210 0.265 - - 0 - 0.00%
2024-11-28 0 0.249 0.230 0.249 0.255 0.255 15,000 3,825 0.2550 0.249 0.230 0.249 0.255 0.255 15,000 0.2550 -0.40%
2024-11-27 0 0.250 - 0.250 0.244 0.250 35,000 8,590 0.2454 0.250 - 0.250 0.244 0.250 35,000 0.2454 14.16%
2024-11-26 0 0.219 0.190 0.226 0.170 0.219 235,000 43,685 0.1859 0.219 0.190 0.226 0.170 0.219 235,000 0.1859 46.00%
2024-11-25 0 0.150 0.150 - 0.150 0.150 40,000 6,000 0.1500 0.150 0.150 - 0.150 0.150 40,000 0.1500 2.04%
2024-11-22 0 0.147 0.147 0.159 0.147 0.183 255,000 41,165 0.1614 0.147 0.147 0.159 0.147 0.183 255,000 0.1614 -10.91%
2024-11-21 0 0.165 0.164 0.189 0.163 0.171 45,000 7,525 0.1672 0.165 0.164 0.189 0.163 0.171 45,000 0.1672 -8.84%
2024-11-20 0 0.181 0.181 0.212 0.175 0.200 195,500 37,350 0.1910 0.181 0.181 0.212 0.175 0.200 195,500 0.1910 -10.84%
2024-11-19 0 0.203 0.203 0.220 0.202 0.209 90,000 18,420 0.2047 0.203 0.203 0.220 0.202 0.209 90,000 0.2047 -8.14%
2024-11-18 0 0.221 0.221 0.248 0.221 0.260 175,000 41,290 0.2359 0.221 0.221 0.248 0.221 0.260 175,000 0.2359 -15.00%
2024-11-15 0 0.260 0.270 0.335 0.255 0.255 5,000 1,275 0.2550 0.260 0.270 0.335 0.255 0.255 5,000 0.2550 -8.77%
2024-11-14 0 0.285 0.280 0.285 0.280 0.290 30,500 8,655 0.2838 0.285 0.280 0.285 0.280 0.290 30,500 0.2838 -1.72%
2024-11-13 0 0.290 0.290 0.315 0.285 0.325 67,500 20,512 0.3039 0.290 0.290 0.315 0.285 0.325 67,500 0.3039 -3.33%
2024-11-12 0 0.300 0.280 0.335 - - 0 0 - 0.300 0.280 0.335 - - 0 - 0.00%
2024-11-11 0 0.300 0.280 0.335 - - 0 0 - 0.300 0.280 0.335 - - 0 - 0.00%
2024-11-08 0 0.300 0.280 0.335 0.300 0.300 15,000 4,500 0.3000 0.300 0.280 0.335 0.300 0.300 15,000 0.3000 0.00%
2024-11-07 0 0.300 0.295 0.300 0.290 0.300 1,585,000 459,750 0.2901 0.300 0.295 0.300 0.290 0.300 1,585,000 0.2901 0.00%
2024-11-06 0 0.300 0.290 0.330 0.300 0.300 5,250 1,565 0.2981 0.300 0.290 0.330 0.300 0.300 5,250 0.2981 -9.09%
2024-11-05 0 0.330 0.285 0.340 - - 0 0 - 0.330 0.285 0.340 - - 0 - 0.00%
2024-11-04 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - -1.49%
2024-11-01 0 0.335 0.280 0.335 0.355 0.355 35,000 12,425 0.3550 0.335 0.280 0.335 0.355 0.355 35,000 0.3550 8.06%
2024-10-31 0 0.310 0.280 0.355 - - 0 0 - 0.310 0.280 0.355 - - 0 - 0.00%
2024-10-30 0 0.310 0.290 0.310 0.315 0.315 5,000 1,575 0.3150 0.310 0.290 0.310 0.315 0.315 5,000 0.3150 8.77%
2024-10-29 0 0.285 0.285 0.360 0.285 0.285 10,000 2,850 0.2850 0.285 0.285 0.360 0.285 0.285 10,000 0.2850 -3.39%
2024-10-28 0 0.295 0.295 0.350 0.280 0.315 10,000 2,975 0.2975 0.295 0.295 0.350 0.280 0.315 10,000 0.2975 -7.81%
2024-10-25 0 0.320 0.285 0.355 0.355 0.355 35,000 12,425 0.3550 0.320 0.285 0.355 0.355 0.355 35,000 0.3550 0.00%
2024-10-24 0 0.320 0.280 0.360 0.325 0.345 10,000 3,350 0.3350 0.320 0.280 0.360 0.325 0.345 10,000 0.3350 1.59%
2024-10-23 0 0.315 0.280 0.325 0.295 0.295 5,000 1,475 0.2950 0.315 0.280 0.325 0.295 0.295 5,000 0.2950 10.53%
2024-10-22 0 0.285 0.285 0.305 0.280 0.290 42,250 11,960 0.2831 0.285 0.285 0.305 0.280 0.290 42,250 0.2831 0.00%
2024-10-21 0 0.285 0.270 0.290 0.285 0.290 105,000 30,425 0.2898 0.285 0.270 0.290 0.285 0.290 105,000 0.2898 -1.72%
2024-10-18 0 0.290 0.275 0.290 0.270 0.335 41,500 12,035 0.2900 0.290 0.275 0.290 0.270 0.335 41,500 0.2900 -1.69%
2024-10-17 0 0.295 0.280 0.300 0.280 0.300 85,500 24,487 0.2864 0.295 0.280 0.300 0.280 0.300 85,500 0.2864 -9.23%
2024-10-16 0 0.325 0.285 0.340 - - 2,000 590 0.2950 0.325 0.285 0.340 - - 2,000 0.2950 0.00%
2024-10-15 0 0.325 0.325 0.340 - - 0 0 - 0.325 0.325 0.340 - - 0 - 1.56%
2024-10-14 0 0.320 0.305 0.325 0.315 0.325 20,000 6,400 0.3200 0.320 0.305 0.325 0.315 0.325 20,000 0.3200 -7.25%
2024-10-10 0 0.345 0.325 0.360 - - 0 0 - 0.345 0.325 0.360 - - 0 - 0.00%
2024-10-09 0 0.345 0.325 0.360 - - 2,750 825 0.3000 0.345 0.325 0.360 - - 2,750 0.3000 0.00%
2024-10-08 0 0.345 0.325 0.360 0.345 0.345 5,000 1,725 0.3450 0.345 0.325 0.360 0.345 0.345 5,000 0.3450 1.47%
2024-10-07 0 0.340 0.330 0.345 0.320 0.340 16,500 5,347 0.3241 0.340 0.330 0.345 0.320 0.340 16,500 0.3241 0.00%
2024-10-04 0 0.340 0.340 0.350 0.330 0.355 10,000 3,425 0.3425 0.340 0.340 0.350 0.330 0.355 10,000 0.3425 0.00%
2024-10-03 0 0.340 0.340 0.360 0.335 0.335 8,500 2,795 0.3288 0.340 0.340 0.360 0.335 0.335 8,500 0.3288 -2.86%
2024-10-02 0 0.350 0.350 0.360 0.340 0.350 359,000 123,165 0.3431 0.350 0.350 0.360 0.340 0.350 359,000 0.3431 1.45%
2024-09-30 0 0.345 0.345 0.350 0.330 0.355 50,000 17,150 0.3430 0.345 0.345 0.350 0.330 0.355 50,000 0.3430 -2.82%
2024-09-27 0 0.355 0.340 0.355 - - 0 0 - 0.355 0.340 0.355 - - 0 - 0.00%
2024-09-26 0 0.355 0.330 0.355 0.355 0.360 10,000 3,575 0.3575 0.355 0.330 0.355 0.355 0.360 10,000 0.3575 5.97%
2024-09-25 0 0.335 0.320 0.345 0.330 0.335 20,000 6,625 0.3313 0.335 0.320 0.345 0.330 0.335 20,000 0.3313 -2.90%
2024-09-24 0 0.345 0.330 0.355 - - 2,500 762 0.3048 0.345 0.330 0.355 - - 2,500 0.3048 0.00%
2024-09-23 0 0.345 0.315 0.355 - - 0 0 - 0.345 0.315 0.355 - - 0 - 0.00%
2024-09-20 0 0.345 0.315 0.355 0.345 0.345 5,000 1,725 0.3450 0.345 0.315 0.355 0.345 0.345 5,000 0.3450 4.55%
2024-09-19 0 0.330 0.300 0.345 - - 0 0 - 0.330 0.300 0.345 - - 0 - 0.00%
2024-09-17 0 0.330 0.335 0.350 0.315 0.370 125,000 40,875 0.3270 0.330 0.335 0.350 0.315 0.370 125,000 0.3270 -8.33%
2024-09-16 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - -2.70%
2024-09-13 0 0.370 0.350 0.440 - - 0 0 - 0.370 0.350 0.440 - - 0 - 0.00%
2024-09-12 0 0.370 0.350 0.445 - - 0 0 - 0.370 0.350 0.445 - - 0 - 0.00%
2024-09-11 0 0.370 0.350 0.440 - - 0 0 - 0.370 0.350 0.440 - - 0 - 0.00%
2024-09-10 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2024-09-09 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2024-09-05 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2024-09-04 0 0.370 0.350 0.440 - - 0 0 - 0.370 0.350 0.440 - - 0 - -6.33%
2024-09-03 0 0.395 0.350 0.400 0.350 0.440 40,000 16,375 0.4094 0.395 0.350 0.400 0.350 0.440 40,000 0.4094 9.72%
2024-09-02 0 0.360 0.345 0.400 - - 0 0 - 0.360 0.345 0.400 - - 0 - 0.00%
2024-08-30 0 0.360 0.340 0.400 0.370 0.370 13,500 4,890 0.3622 0.360 0.340 0.400 0.370 0.370 13,500 0.3622 0.00%
2024-08-29 0 0.360 0.360 0.420 0.340 0.360 110,000 37,950 0.3450 0.360 0.360 0.420 0.340 0.360 110,000 0.3450 0.00%
2024-08-28 0 0.360 0.345 0.360 0.355 0.360 85,000 30,275 0.3562 0.360 0.345 0.360 0.355 0.360 85,000 0.3562 -1.37%
2024-08-27 0 0.365 0.360 0.365 0.345 0.400 80,000 28,900 0.3613 0.365 0.360 0.365 0.345 0.400 80,000 0.3613 -3.95%
2024-08-26 0 0.380 0.370 0.390 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2024-08-23 0 0.380 0.350 0.385 0.380 0.380 10,000 3,800 0.3800 0.380 0.350 0.385 0.380 0.380 10,000 0.3800 1.33%
2024-08-22 0 0.375 0.375 0.410 - - 0 0 - 0.375 0.375 0.410 - - 0 - 1.35%
2024-08-21 0 0.370 0.355 0.420 0.340 0.460 409,250 162,776 0.3977 0.370 0.355 0.420 0.340 0.460 409,250 0.3977 -7.50%
2024-08-20 0 0.400 0.405 0.420 - - 0 0 - 0.400 0.405 0.420 - - 0 - 3.90%
2024-08-19 0 0.385 0.385 0.420 - - 500 157 0.3140 0.385 0.385 0.420 - - 500 0.3140 5.48%
2024-08-16 0 0.365 0.365 0.420 - - 0 0 - 0.365 0.365 0.420 - - 0 - 4.29%
2024-08-15 0 0.350 0.335 0.440 - - 0 0 - 0.350 0.335 0.440 - - 0 - 0.00%
2024-08-14 0 0.350 0.340 0.420 0.335 0.355 130,000 43,875 0.3375 0.350 0.340 0.420 0.335 0.355 130,000 0.3375 -6.67%
2024-08-13 0 0.375 0.375 0.415 0.330 0.375 15,000 5,325 0.3550 0.375 0.375 0.415 0.330 0.375 15,000 0.3550 -1.32%
2024-08-12 0 0.380 0.330 0.400 0.330 0.380 25,500 8,725 0.3422 0.380 0.330 0.400 0.330 0.380 25,500 0.3422 -9.52%
2024-08-09 0 0.420 0.325 0.420 - - 0 0 - 0.420 0.325 0.420 - - 0 - 0.00%
2024-08-08 0 0.420 0.390 0.500 - - 0 0 - 0.420 0.390 0.500 - - 0 - -3.45%
2024-08-07 0 0.435 0.325 0.435 - - 0 0 - 0.435 0.325 0.435 - - 0 - 0.00%
2024-08-06 0 0.435 0.325 0.510 - - 0 0 - 0.435 0.325 0.510 - - 0 - 0.00%
2024-08-05 0 0.435 0.325 0.435 - - 0 0 - 0.435 0.325 0.435 - - 0 - -2.25%
2024-08-02 0 0.445 0.325 0.470 - - 0 0 - 0.445 0.325 0.470 - - 0 - 0.00%
2024-08-01 0 0.445 0.380 0.475 - - 0 0 - 0.445 0.380 0.475 - - 0 - 0.00%
2024-07-31 0 0.445 0.390 0.445 - - 0 0 - 0.445 0.390 0.445 - - 0 - -2.20%
2024-07-30 0 0.455 0.325 0.480 - - 0 0 - 0.455 0.325 0.480 - - 0 - 0.00%
2024-07-29 0 0.455 0.380 0.470 - - 0 0 - 0.455 0.380 0.470 - - 0 - 0.00%
2024-07-26 0 0.455 0.385 0.460 - - 0 0 - 0.455 0.385 0.460 - - 0 - 0.00%
2024-07-25 0 0.455 0.340 0.455 0.480 0.480 120,000 57,600 0.4800 0.455 0.340 0.455 0.480 0.480 120,000 0.4800 18.18%
2024-07-24 0 0.385 0.330 0.480 - - 1,750 551 0.3149 0.385 0.330 0.480 - - 1,750 0.3149 0.00%
2024-07-23 0 0.385 0.330 0.450 - - 0 0 - 0.385 0.330 0.450 - - 0 - 0.00%
2024-07-22 0 0.385 0.330 0.510 - - 0 0 - 0.385 0.330 0.510 - - 0 - 0.00%
2024-07-19 0 0.385 0.330 0.530 - - 0 0 - 0.385 0.330 0.530 - - 0 - 0.00%
2024-07-18 0 0.385 0.330 0.480 - - 0 0 - 0.385 0.330 0.480 - - 0 - 0.00%
2024-07-17 0 0.385 0.335 0.500 - - 0 0 - 0.385 0.335 0.500 - - 0 - 0.00%
2024-07-16 0 0.385 0.330 0.450 - - 0 0 - 0.385 0.330 0.450 - - 0 - 0.00%
2024-07-15 0 0.385 0.330 0.450 - - 0 0 - 0.385 0.330 0.450 - - 0 - 0.00%
2024-07-12 0 0.385 0.330 0.450 - - 2,000 710 0.3550 0.385 0.330 0.450 - - 2,000 0.3550 0.00%
2024-07-11 0 0.385 0.330 0.445 - - 0 0 - 0.385 0.330 0.445 - - 0 - 0.00%
2024-07-10 0 0.385 0.330 0.450 - - 0 0 - 0.385 0.330 0.450 - - 0 - 0.00%
2024-07-09 0 0.385 0.370 0.480 - - 0 0 - 0.385 0.370 0.480 - - 0 - 0.00%
2024-07-08 0 0.385 0.385 0.420 0.385 0.385 80,000 30,800 0.3850 0.385 0.385 0.420 0.385 0.385 80,000 0.3850 0.00%
2024-07-05 0 0.385 0.385 0.405 0.370 0.450 6,654,500 2,683,955 0.4033 0.385 0.385 0.405 0.370 0.450 6,654,500 0.4033 4.05%
2024-07-04 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2024-07-03 0 0.370 0.340 0.385 - - 0 0 - 0.370 0.340 0.385 - - 0 - 0.00%
2024-07-02 0 0.370 0.330 0.380 - - 0 0 - 0.370 0.330 0.380 - - 0 - 0.00%
2024-06-28 0 0.370 0.330 0.370 0.360 0.400 609,034 241,215 0.3961 0.370 0.330 0.370 0.360 0.400 609,034 0.3961 2.78%
2024-06-27 0 0.360 0.335 0.385 - - 0 0 - 0.360 0.335 0.385 - - 0 - 0.00%
2024-06-26 0 0.360 0.360 0.390 0.335 0.360 765,000 275,150 0.3597 0.360 0.360 0.390 0.335 0.360 765,000 0.3597 9.09%
2024-06-25 0 0.330 0.330 0.345 0.330 0.330 25,000 8,250 0.3300 0.330 0.330 0.345 0.330 0.330 25,000 0.3300 0.00%
2024-06-24 0 0.330 0.330 0.345 0.325 0.340 102,000 34,020 0.3335 0.330 0.330 0.345 0.325 0.340 102,000 0.3335 -8.33%
2024-06-21 0 0.360 0.340 0.360 0.340 0.360 84,500 29,242 0.3461 0.360 0.340 0.360 0.340 0.360 84,500 0.3461 -7.69%
2024-06-20 0 0.390 0.335 0.420 - - 0 0 - 0.390 0.335 0.420 - - 0 - 0.00%
2024-06-19 0 0.390 0.335 0.440 - - 0 0 - 0.390 0.335 0.440 - - 0 - 0.00%
2024-06-18 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - -11.36%
2024-06-17 0 0.440 0.335 0.475 0.400 0.440 10,000 4,200 0.4200 0.440 0.335 0.475 0.400 0.440 10,000 0.4200 14.29%
2024-06-14 0 0.385 0.365 0.385 0.370 0.390 35,000 13,450 0.3843 0.385 0.365 0.385 0.370 0.390 35,000 0.3843 11.59%
2024-06-13 0 0.345 0.320 0.370 - - 500 150 0.3000 0.345 0.320 0.370 - - 500 0.3000 0.00%
2024-06-12 0 0.345 0.345 0.370 0.330 0.340 75,000 25,025 0.3337 0.345 0.345 0.370 0.330 0.340 75,000 0.3337 -4.17%
2024-06-11 0 0.360 0.360 0.365 0.355 0.365 30,000 10,825 0.3608 0.360 0.360 0.365 0.355 0.365 30,000 0.3608 -5.26%
2024-06-07 0 0.380 0.360 0.380 0.380 0.385 10,000 3,825 0.3825 0.380 0.360 0.380 0.380 0.385 10,000 0.3825 -1.30%
2024-06-06 0 0.385 0.365 0.390 - - 0 0 - 0.385 0.365 0.390 - - 0 - -1.28%
2024-06-05 0 0.390 0.365 0.390 - - 1,500 547 0.3647 0.390 0.365 0.390 - - 1,500 0.3647 -1.27%
2024-06-04 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2024-06-03 0 0.395 0.365 0.395 0.355 0.400 60,000 22,450 0.3742 0.395 0.365 0.395 0.355 0.400 60,000 0.3742 -3.66%
2024-05-31 0 0.410 0.370 0.415 0.350 0.410 605,000 244,800 0.4046 0.410 0.370 0.415 0.350 0.410 605,000 0.4046 -1.20%
2024-05-30 0 0.415 0.415 0.430 0.355 0.450 2,250,000 940,725 0.4181 0.415 0.415 0.430 0.355 0.450 2,250,000 0.4181 16.90%
2024-05-29 0 0.355 0.350 0.445 - - 0 0 - 0.355 0.350 0.445 - - 0 - 0.00%
2024-05-28 0 0.355 0.340 0.370 0.350 0.400 186,750 71,777 0.3843 0.355 0.340 0.370 0.350 0.400 186,750 0.3843 -6.58%
2024-05-27 0 0.380 0.380 0.445 0.310 0.380 1,381,000 519,495 0.3762 0.380 0.380 0.445 0.310 0.380 1,381,000 0.3762 4.11%
2024-05-24 0 0.365 0.350 0.365 0.360 0.365 20,000 7,250 0.3625 0.365 0.350 0.365 0.360 0.365 20,000 0.3625 -2.67%
2024-05-23 0 0.375 0.360 0.490 - - 0 0 - 0.375 0.360 0.490 - - 0 - 0.00%
2024-05-22 0 0.375 0.375 0.480 0.375 0.375 5,000 1,875 0.3750 0.375 0.375 0.480 0.375 0.375 5,000 0.3750 0.00%
2024-05-21 0 0.375 0.370 0.420 0.375 0.375 10,000 3,750 0.3750 0.375 0.370 0.420 0.375 0.375 10,000 0.3750 2.74%
2024-05-20 0 0.365 0.365 0.500 0.360 0.360 6,000 2,140 0.3567 0.365 0.365 0.500 0.360 0.360 6,000 0.3567 -5.19%
2024-05-17 0 0.385 0.385 0.420 - - 0 0 - 0.385 0.385 0.420 - - 0 - 0.00%
2024-05-16 0 0.385 0.385 0.390 0.385 0.385 40,000 15,400 0.3850 0.385 0.385 0.390 0.385 0.385 40,000 0.3850 0.00%
2024-05-14 0 0.385 0.350 0.400 - - 1,000 340 0.3400 0.385 0.350 0.400 - - 1,000 0.3400 0.00%
2024-05-13 0 0.385 0.360 0.400 0.385 0.400 83,000 32,495 0.3915 0.385 0.360 0.400 0.385 0.400 83,000 0.3915 -1.28%
2024-05-10 0 0.390 0.380 0.400 0.380 0.400 35,000 13,800 0.3943 0.390 0.380 0.400 0.380 0.400 35,000 0.3943 -4.88%
2024-05-09 0 0.410 0.360 0.445 0.410 0.410 10,750 4,385 0.4079 0.410 0.360 0.445 0.410 0.410 10,750 0.4079 2.50%
2024-05-08 0 0.400 0.380 0.500 0.380 0.400 47,000 18,200 0.3872 0.400 0.380 0.500 0.380 0.400 47,000 0.3872 5.26%
2024-05-07 0 0.380 0.375 0.490 - - 1,250 450 0.3600 0.380 0.375 0.490 - - 1,250 0.3600 0.00%
2024-05-06 0 0.380 0.370 0.500 - - 1,000 350 0.3500 0.380 0.370 0.500 - - 1,000 0.3500 0.00%
2024-05-03 0 0.380 0.380 0.500 0.370 0.370 6,000 2,200 0.3667 0.380 0.380 0.500 0.370 0.370 6,000 0.3667 0.00%
2024-05-02 0 0.380 0.380 0.495 0.380 0.390 24,000 9,190 0.3829 0.380 0.380 0.495 0.380 0.390 24,000 0.3829 -2.56%
2024-04-30 0 0.390 0.365 0.495 0.390 0.390 50,000 19,500 0.3900 0.390 0.365 0.495 0.390 0.390 50,000 0.3900 1.30%
2024-04-29 0 0.385 0.385 0.480 0.385 0.385 5,000 1,925 0.3850 0.385 0.385 0.480 0.385 0.385 5,000 0.3850 1.32%
2024-04-26 0 0.380 0.380 0.390 - - 0 0 - 0.380 0.380 0.390 - - 0 - 0.00%
2024-04-25 0 0.380 0.380 0.400 0.380 0.380 26,000 9,770 0.3758 0.380 0.380 0.400 0.380 0.380 26,000 0.3758 1.33%
2024-04-24 0 0.375 0.365 0.395 0.330 0.375 32,500 11,462 0.3527 0.375 0.365 0.395 0.330 0.375 32,500 0.3527 -5.06%
2024-04-23 0 0.395 0.395 0.410 0.390 0.400 76,500 30,020 0.3924 0.395 0.395 0.410 0.390 0.400 76,500 0.3924 1.28%
2024-04-22 0 0.390 0.390 0.410 0.375 0.375 9,000 3,275 0.3639 0.390 0.390 0.410 0.375 0.375 9,000 0.3639 -2.50%
2024-04-19 0 0.400 0.380 0.400 - - 1,250 400 0.3200 0.400 0.380 0.400 - - 1,250 0.3200 0.00%
2024-04-18 0 0.400 0.400 0.435 0.375 0.400 230,750 91,802 0.3978 0.400 0.400 0.435 0.375 0.400 230,750 0.3978 3.90%
2024-04-17 0 0.385 0.375 0.385 0.370 0.385 90,000 33,700 0.3744 0.385 0.375 0.385 0.370 0.385 90,000 0.3744 0.00%
2024-04-16 0 0.385 0.370 0.385 0.400 0.435 42,000 16,842 0.4010 0.385 0.370 0.385 0.400 0.435 42,000 0.4010 -3.75%
2024-04-15 0 0.400 0.360 0.400 0.360 0.400 142,750 53,925 0.3778 0.400 0.360 0.400 0.360 0.400 142,750 0.3778 0.00%
2024-04-12 0 0.400 0.400 0.430 0.400 0.400 35,500 13,965 0.3934 0.400 0.400 0.430 0.400 0.400 35,500 0.3934 0.00%
2024-04-11 0 0.400 0.395 0.415 0.400 0.400 20,000 8,000 0.4000 0.400 0.395 0.415 0.400 0.400 20,000 0.4000 0.00%
2024-04-10 0 0.400 0.400 0.410 - - 50,000 20,000 0.4000 0.400 0.400 0.410 - - 50,000 0.4000 0.00%
2024-04-09 0 0.400 0.400 0.410 0.400 0.405 35,000 14,050 0.4014 0.400 0.400 0.410 0.400 0.405 35,000 0.4014 0.00%
2024-04-08 0 0.400 0.395 0.425 - - 0 0 - 0.400 0.395 0.425 - - 0 - 0.00%
2024-04-05 0 0.400 0.390 0.445 0.400 0.400 60,000 24,250 0.4042 0.400 0.390 0.445 0.400 0.400 60,000 0.4042 3.90%
2024-04-03 0 0.385 0.385 0.480 0.385 0.405 79,500 31,042 0.3905 0.385 0.385 0.480 0.385 0.405 79,500 0.3905 -4.94%
2024-04-02 0 0.405 0.395 0.480 - - 0 0 - 0.405 0.395 0.480 - - 0 - 0.00%
2024-03-28 0 0.405 0.405 0.445 0.405 0.405 7,500 2,987 0.3983 0.405 0.405 0.445 0.405 0.405 7,500 0.3983 0.41%
2024-03-27 0 0.405 0.405 0.440 0.405 0.405 9,000 3,570 0.3967 0.403 0.403 0.438 0.403 0.403 9,037 0.3950 1.25%
2024-03-26 0 0.400 0.395 0.445 0.395 0.410 231,750 93,361 0.4029 0.398 0.393 0.443 0.393 0.408 232,708 0.4012 2.56%
2024-03-25 0 0.390 0.390 0.440 0.390 0.440 120,000 48,650 0.4054 0.388 0.388 0.438 0.388 0.438 120,496 0.4037 -11.36%
2024-03-22 0 0.440 0.360 0.440 0.380 0.445 20,000 8,050 0.4025 0.438 0.359 0.438 0.378 0.443 20,083 0.4008 10.00%
2024-03-21 0 0.400 0.380 0.400 - - 0 0 - 0.398 0.378 0.398 - - 0 - 0.00%
2024-03-20 0 0.400 0.390 0.455 0.400 0.400 8,000 3,155 0.3944 0.398 0.388 0.453 0.398 0.398 8,033 0.3928 -12.09%
2024-03-19 0 0.455 0.400 0.495 0.400 0.520 45,500 20,012 0.4398 0.453 0.398 0.493 0.398 0.518 45,688 0.4380 4.60%
2024-03-18 0 0.435 0.360 0.520 0.435 0.435 6,250 2,681 0.4290 0.433 0.359 0.518 0.433 0.433 6,276 0.4272 0.00%
2024-03-15 0 0.435 0.360 0.435 0.435 0.435 5,000 2,175 0.4350 0.433 0.359 0.433 0.433 0.433 5,021 0.4332 8.75%
2024-03-14 0 0.400 0.355 0.500 - - 2,000 667 0.3335 0.398 0.354 0.498 - - 2,008 0.3321 0.00%
2024-03-13 0 0.400 0.330 0.480 - - 0 0 - 0.398 0.329 0.478 - - 0 - 0.00%
2024-03-12 0 0.400 0.330 0.450 0.400 0.400 5,000 2,000 0.4000 0.398 0.329 0.448 0.398 0.398 5,021 0.3984 5.26%
2024-03-11 0 0.380 0.310 0.380 0.380 0.380 10,000 3,800 0.3800 0.378 0.309 0.378 0.378 0.378 10,041 0.3784 -7.32%
2024-03-08 0 0.410 0.310 0.470 - - 0 0 - 0.408 0.309 0.468 - - 0 - 0.00%
2024-03-07 0 0.410 0.300 0.450 0.375 0.410 10,000 3,925 0.3925 0.408 0.299 0.448 0.373 0.408 10,041 0.3909 3.80%
2024-03-06 0 0.395 0.305 0.395 - - 0 0 - 0.393 0.304 0.393 - - 0 - -7.06%
2024-03-05 0 0.425 0.275 0.470 0.425 0.425 5,500 2,255 0.4100 0.423 0.274 0.468 0.423 0.423 5,523 0.4083 23.19%
2024-03-04 0 0.345 0.275 0.345 0.310 0.345 12,500 3,900 0.3120 0.344 0.274 0.344 0.309 0.344 12,552 0.3107 2.99%
2024-03-01 0 0.335 0.275 0.360 0.335 0.335 5,000 1,675 0.3350 0.334 0.274 0.359 0.334 0.334 5,021 0.3336 3.08%
2024-02-29 0 0.325 0.325 0.445 0.285 0.315 135,000 42,100 0.3119 0.324 0.324 0.443 0.284 0.314 135,558 0.3106 3.17%
2024-02-28 0 0.315 0.265 0.430 - - 0 0 - 0.314 0.264 0.428 - - 0 - 0.00%
2024-02-27 0 0.315 0.315 - - - 0 0 - 0.314 0.314 - - - 0 - 3.28%
2024-02-26 0 0.305 0.255 0.445 0.305 0.305 5,000 1,525 0.3050 0.304 0.254 0.443 0.304 0.304 5,021 0.3037 3.39%
2024-02-23 0 0.295 0.280 0.375 - - 0 0 - 0.294 0.279 0.373 - - 0 - 0.00%
2024-02-22 0 0.295 0.250 0.375 - - 0 0 - 0.294 0.249 0.373 - - 0 - 0.00%
2024-02-21 0 0.295 0.280 0.320 - - 3,000 815 0.2717 0.294 0.279 0.319 - - 3,012 0.2705 0.00%
2024-02-20 0 0.295 0.295 0.310 0.295 0.295 30,000 8,700 0.2900 0.294 0.294 0.309 0.294 0.294 30,124 0.2888 -3.28%
2024-02-19 0 0.305 0.300 0.445 0.300 0.320 81,500 25,535 0.3133 0.304 0.299 0.443 0.299 0.319 81,837 0.3120 -4.69%
2024-02-16 0 0.320 0.320 0.420 - - 0 0 - 0.319 0.319 0.418 - - 0 - 1.59%
2024-02-15 0 0.315 0.265 0.420 - - 0 0 - 0.314 0.264 0.418 - - 0 - 0.00%
2024-02-14 0 0.315 0.265 0.420 - - 0 0 - 0.314 0.264 0.418 - - 0 - 0.00%
2024-02-09 0 0.315 0.255 0.430 - - 0 0 - 0.314 0.254 0.428 - - 0 - 0.00%
2024-02-08 0 0.315 0.310 0.420 - - 0 0 - 0.314 0.309 0.418 - - 0 - 0.00%
2024-02-07 0 0.315 0.315 0.430 - - 0 0 - 0.314 0.314 0.428 - - 0 - 1.61%
2024-02-06 0 0.310 0.310 0.420 - - 0 0 - 0.309 0.309 0.418 - - 0 - 1.64%
2024-02-05 0 0.305 0.270 0.390 0.305 0.305 5,000 1,525 0.3050 0.304 0.269 0.388 0.304 0.304 5,021 0.3037 -3.17%
2024-02-02 0 0.315 0.270 0.315 0.300 0.315 30,000 9,175 0.3058 0.314 0.269 0.314 0.299 0.314 30,124 0.3046 -14.86%
2024-02-01 0 0.370 - 0.385 - - 0 0 - 0.368 - 0.383 - - 0 - 0.00%
2024-01-31 0 0.370 - 0.385 - - 0 0 - 0.368 - 0.383 - - 0 - 0.00%
2024-01-30 0 0.370 0.330 0.395 - - 0 0 - 0.368 0.329 0.393 - - 0 - 0.00%
2024-01-29 0 0.370 - 0.465 - - 0 0 - 0.368 - 0.463 - - 0 - 0.00%
2024-01-26 0 0.370 - 0.475 - - 0 0 - 0.368 - 0.473 - - 0 - 0.00%
2024-01-25 0 0.370 0.290 0.470 - - 0 0 - 0.368 0.289 0.468 - - 0 - 0.00%
2024-01-24 0 0.370 0.310 0.445 - - 0 0 - 0.368 0.309 0.443 - - 0 - 0.00%
2024-01-23 0 0.370 - 0.445 - - 0 0 - 0.368 - 0.443 - - 0 - 0.00%
2024-01-22 0 0.370 0.270 0.445 - - 0 0 - 0.368 0.269 0.443 - - 0 - 0.00%
2024-01-19 0 0.370 0.255 0.400 - - 0 0 - 0.368 0.254 0.398 - - 0 - 0.00%
2024-01-18 0 0.370 0.260 0.395 0.340 0.370 10,500 3,710 0.3533 0.368 0.259 0.393 0.339 0.368 10,543 0.3519 5.71%
2024-01-17 0 0.350 - 0.350 - - 2,500 675 0.2700 0.349 - 0.349 - - 2,510 0.2689 -7.89%
2024-01-16 0 0.380 0.380 0.475 0.365 0.365 30,000 10,950 0.3650 0.378 0.378 0.473 0.363 0.363 30,124 0.3635 -3.80%
2024-01-15 0 0.395 0.395 0.480 0.350 0.350 5,000 1,750 0.3500 0.393 0.393 0.478 0.349 0.349 5,021 0.3486 -1.25%
2024-01-12 0 0.400 0.350 0.400 0.400 0.400 25,000 10,000 0.4000 0.398 0.349 0.398 0.398 0.398 25,103 0.3984 2.56%
2024-01-11 0 0.390 0.380 0.485 - - 750 270 0.3600 0.388 0.378 0.483 - - 753 0.3585 0.00%
2024-01-10 0 0.390 0.390 0.485 - - 0 0 - 0.388 0.388 0.483 - - 0 - 1.30%
2024-01-09 0 0.385 0.385 0.485 0.385 0.385 15,000 5,775 0.3850 0.383 0.383 0.483 0.383 0.383 15,062 0.3834 0.00%
2024-01-08 0 0.385 0.385 0.395 0.360 0.360 15,000 5,400 0.3600 0.383 0.383 0.393 0.359 0.359 15,062 0.3585 -8.33%
2024-01-05 0 0.420 0.370 0.420 - - 0 0 - 0.418 0.368 0.418 - - 0 - -3.45%
2024-01-04 0 0.435 0.360 0.435 0.390 0.435 30,000 11,925 0.3975 0.433 0.359 0.433 0.388 0.433 30,124 0.3959 1.16%
2024-01-03 0 0.430 0.320 0.485 - - 0 0 - 0.428 0.319 0.483 - - 0 - 0.00%
2024-01-02 0 0.430 0.300 0.485 - - 0 0 - 0.428 0.299 0.483 - - 0 - 0.00%
2023-12-29 0 0.430 0.380 0.430 - - 0 0 - 0.428 0.378 0.428 - - 0 - -2.27%
2023-12-28 0 0.440 0.400 0.440 - - 0 0 - 0.438 0.398 0.438 - - 0 - -1.12%
2023-12-27 0 0.445 0.330 0.510 - - 0 0 - 0.443 0.329 0.508 - - 0 - 0.00%
2023-12-22 0 0.445 0.375 0.500 - - 0 0 - 0.443 0.373 0.498 - - 0 - 0.00%
2023-12-21 0 0.445 0.360 0.500 - - 0 0 - 0.443 0.359 0.498 - - 0 - 0.00%
2023-12-20 0 0.445 0.360 0.520 - - 0 0 - 0.443 0.359 0.518 - - 0 - 0.00%
2023-12-19 0 0.445 0.335 0.465 - - 0 0 - 0.443 0.334 0.463 - - 0 - 0.00%
2023-12-18 0 0.445 0.360 0.465 - - 0 0 - 0.443 0.359 0.463 - - 0 - 0.00%
2023-12-15 0 0.445 0.370 0.445 0.365 0.460 19,000 7,330 0.3858 0.443 0.368 0.443 0.363 0.458 19,079 0.3842 21.92%
2023-12-14 0 0.365 0.365 0.470 0.360 0.360 10,000 3,600 0.3600 0.363 0.363 0.468 0.359 0.359 10,041 0.3585 -3.95%
2023-12-13 0 0.380 - 0.365 - - 500 170 0.3400 0.378 - 0.363 - - 502 0.3386 0.00%
2023-12-12 0 0.380 0.340 0.395 - - 0 0 - 0.378 0.339 0.393 - - 0 - 0.00%
2023-12-11 0 0.380 0.330 0.395 0.300 0.380 54,750 17,605 0.3216 0.378 0.329 0.393 0.299 0.378 54,976 0.3202 -6.17%
2023-12-08 0 0.405 0.330 0.405 - - 0 0 - 0.403 0.329 0.403 - - 0 - 0.00%
2023-12-07 0 0.405 0.350 0.405 0.330 0.405 110,000 39,675 0.3607 0.403 0.349 0.403 0.329 0.403 110,455 0.3592 1.25%
2023-12-06 0 0.400 - 0.450 - - 0 0 - 0.398 - 0.448 - - 0 - 0.00%
2023-12-05 0 0.400 0.365 0.400 0.295 0.400 20,000 6,762 0.3381 0.398 0.363 0.398 0.294 0.398 20,083 0.3367 -2.44%
2023-12-04 0 0.410 0.290 0.480 - - 0 0 - 0.408 0.289 0.478 - - 0 - 0.00%
2023-12-01 0 0.410 0.290 0.435 - - 0 0 - 0.408 0.289 0.433 - - 0 - 0.00%
2023-11-30 0 0.410 0.320 0.480 - - 0 0 - 0.408 0.319 0.478 - - 0 - 0.00%
2023-11-29 0 0.410 0.290 0.480 - - 0 0 - 0.408 0.289 0.478 - - 0 - 0.00%
2023-11-28 0 0.410 0.290 0.465 - - 0 0 - 0.408 0.289 0.463 - - 0 - 0.00%
2023-11-27 0 0.410 - 0.480 - - 0 0 - 0.408 - 0.478 - - 0 - 0.00%
2023-11-24 0 0.410 0.365 0.480 - - 0 0 - 0.408 0.363 0.478 - - 0 - 0.00%
2023-11-23 0 0.410 - 0.485 0.410 0.410 5,000 2,050 0.4100 0.408 - 0.483 0.408 0.408 5,021 0.4083 1.23%
2023-11-22 0 0.405 0.380 0.490 - - 0 0 - 0.403 0.378 0.488 - - 0 - 0.00%
2023-11-21 0 0.405 0.380 0.425 - - 1,500 540 0.3600 0.403 0.378 0.423 - - 1,506 0.3585 0.00%
2023-11-20 0 0.405 - 0.490 0.395 0.405 15,500 6,212 0.4008 0.403 - 0.488 0.393 0.403 15,564 0.3991 1.25%
2023-11-17 0 0.400 0.390 0.490 - - 0 0 - 0.398 0.388 0.488 - - 0 - 0.00%
2023-11-16 0 0.400 0.390 0.490 - - 0 0 - 0.398 0.388 0.488 - - 0 - 0.00%
2023-11-15 0 0.400 0.380 0.490 - - 0 0 - 0.398 0.378 0.488 - - 0 - 0.00%
2023-11-14 0 0.400 0.370 0.490 - - 0 0 - 0.398 0.368 0.488 - - 0 - 0.00%
2023-11-13 0 0.400 0.380 0.490 - - 0 0 - 0.398 0.378 0.488 - - 0 - 0.00%
2023-11-10 0 0.400 0.370 0.490 - - 0 0 - 0.398 0.368 0.488 - - 0 - 0.00%
2023-11-09 0 0.400 0.360 0.490 - - 0 0 - 0.398 0.359 0.488 - - 0 - 0.00%
2023-11-08 0 0.400 0.360 0.430 0.400 0.400 10,000 4,000 0.4000 0.398 0.359 0.428 0.398 0.398 10,041 0.3984 -6.98%
2023-11-07 0 0.430 0.400 0.460 - - 3,250 1,255 0.3862 0.428 0.398 0.458 - - 3,263 0.3846 0.00%
2023-11-06 0 0.430 0.400 0.540 - - 1,000 380 0.3800 0.428 0.398 0.538 - - 1,004 0.3784 0.00%
2023-11-03 0 0.430 0.405 0.430 - - 0 0 - 0.428 0.403 0.428 - - 0 - 0.00%
2023-11-02 0 0.430 0.405 0.465 - - 0 0 - 0.428 0.403 0.463 - - 0 - 0.00%
2023-11-01 0 0.430 0.400 0.465 - - 2,250 900 0.4000 0.428 0.398 0.463 - - 2,259 0.3984 0.00%
2023-10-31 0 0.430 0.400 0.550 - - 0 0 - 0.428 0.398 0.548 - - 0 - 0.00%
2023-10-30 0 0.430 0.350 0.580 - - 0 0 - 0.428 0.349 0.578 - - 0 - 0.00%
2023-10-27 0 0.430 0.400 0.465 - - 0 0 - 0.428 0.398 0.463 - - 0 - 0.00%
2023-10-26 0 0.430 - 0.480 - - 0 0 - 0.428 - 0.478 - - 0 - 0.00%
2023-10-25 0 0.430 - 0.550 - - 0 0 - 0.428 - 0.548 - - 0 - 0.00%
2023-10-24 0 0.430 0.225 0.550 - - 0 0 - 0.428 0.224 0.548 - - 0 - 0.00%
2023-10-20 0 0.430 0.390 0.430 0.440 0.440 10,000 4,400 0.4400 0.428 0.388 0.428 0.438 0.438 10,041 0.4382 -4.44%
2023-10-19 0 0.450 0.200 0.450 - - 0 0 - 0.448 0.199 0.448 - - 0 - 0.00%
2023-10-18 0 0.450 - 0.650 - - 0 0 - 0.448 - 0.647 - - 0 - 0.00%
2023-10-17 0 0.450 0.380 0.450 - - 0 0 - 0.448 0.378 0.448 - - 0 - 0.00%
2023-10-16 0 0.450 - 0.530 - - 0 0 - 0.448 - 0.528 - - 0 - 0.00%
2023-10-13 0 0.450 0.410 0.450 0.430 0.450 35,000 15,650 0.4471 0.448 0.408 0.448 0.428 0.448 35,145 0.4453 -7.22%
2023-10-12 0 0.485 - 0.485 - - 0 0 - 0.483 - 0.483 - - 0 - 0.00%
2023-10-11 0 0.485 0.430 0.560 - - 750 326 0.4347 0.483 0.428 0.558 - - 753 0.4329 0.00%
2023-10-10 0 0.485 0.280 0.550 - - 0 0 - 0.483 0.279 0.548 - - 0 - 0.00%
2023-10-09 0 0.485 0.375 0.560 - - 0 0 - 0.483 0.373 0.558 - - 0 - 0.00%
2023-10-06 0 0.485 0.265 0.550 - - 0 0 - 0.483 0.264 0.548 - - 0 - 0.00%
2023-10-05 0 0.485 - 0.550 - - 1,500 682 0.4547 0.483 - 0.548 - - 1,506 0.4528 0.00%
2023-10-04 0 0.485 - 0.490 - - 0 0 - 0.483 - 0.488 - - 0 - -4.90%
2023-10-03 0 0.510 0.180 0.520 - - 0 0 - 0.508 0.179 0.518 - - 0 - -3.77%
2023-09-29 0 0.530 0.270 0.550 0.540 0.540 10,000 5,400 0.5400 0.528 0.269 0.548 0.538 0.538 10,041 0.5378 13.98%
2023-09-28 0 0.465 - 0.560 - - 0 0 - 0.463 - 0.558 - - 0 - 0.00%
2023-09-27 0 0.465 0.380 0.550 - - 0 0 - 0.463 0.378 0.548 - - 0 - 0.00%
2023-09-26 0 0.465 0.380 0.520 - - 0 0 - 0.463 0.378 0.518 - - 0 - 0.00%
2023-09-25 0 0.465 0.250 0.560 - - 0 0 - 0.463 0.249 0.558 - - 0 - 0.00%
2023-09-22 0 0.465 - 0.465 - - 0 0 - 0.463 - 0.463 - - 0 - 0.00%
2023-09-21 0 0.465 0.400 0.470 - - 0 0 - 0.463 0.398 0.468 - - 0 - -1.06%
2023-09-20 0 0.470 0.380 0.560 - - 0 0 - 0.468 0.378 0.558 - - 0 - 0.00%
2023-09-19 0 0.470 0.395 0.470 - - 0 0 - 0.468 0.393 0.468 - - 0 - 0.00%
2023-09-18 0 0.470 0.440 0.470 0.480 0.480 15,000 7,200 0.4800 0.468 0.438 0.468 0.478 0.478 15,062 0.4780 -2.08%
2023-09-15 0 0.480 0.430 0.485 0.485 0.485 5,000 2,425 0.4850 0.478 0.428 0.483 0.483 0.483 5,021 0.4830 1.05%
2023-09-14 0 0.475 0.440 0.485 - - 0 0 - 0.473 0.438 0.483 - - 0 - 0.00%
2023-09-13 0 0.475 0.475 0.480 0.425 0.490 85,000 38,350 0.4512 0.473 0.473 0.478 0.423 0.488 85,351 0.4493 -3.06%
2023-09-12 0 0.490 0.460 0.495 0.460 0.510 80,000 38,150 0.4769 0.488 0.458 0.493 0.458 0.508 80,331 0.4749 -5.77%
2023-09-11 0 0.520 0.485 0.520 0.480 0.520 20,000 9,850 0.4925 0.518 0.483 0.518 0.478 0.518 20,083 0.4905 7.22%
2023-09-07 0 0.485 0.485 0.560 0.485 0.510 30,000 15,025 0.5008 0.483 0.483 0.558 0.483 0.508 30,124 0.4988 -13.39%
2023-09-06 0 0.560 0.510 0.560 0.500 0.580 140,000 73,550 0.5254 0.558 0.508 0.558 0.498 0.578 140,579 0.5232 -5.08%
2023-09-05 0 0.590 0.500 0.740 - - 250 120 0.4800 0.588 0.498 0.737 - - 251 0.4780 0.00%
2023-09-04 0 0.590 0.500 0.690 - - 0 0 - 0.588 0.498 0.687 - - 0 - 0.00%
2023-08-31 0 0.590 0.560 0.600 0.520 0.600 645,000 381,600 0.5916 0.588 0.558 0.598 0.518 0.598 647,665 0.5892 0.00%
2023-08-30 0 0.590 0.570 0.600 0.580 0.620 1,240,000 731,850 0.5902 0.588 0.568 0.598 0.578 0.617 1,245,124 0.5878 -6.35%
2023-08-29 0 0.630 0.630 0.670 0.600 0.620 150,000 90,900 0.6060 0.627 0.627 0.667 0.598 0.617 150,620 0.6035 -5.97%
2023-08-28 0 0.670 0.590 0.670 0.590 0.670 125,000 79,200 0.6336 0.667 0.588 0.667 0.588 0.667 125,517 0.6310 1.52%
2023-08-25 0 0.660 0.660 0.780 - - 0 0 - 0.657 0.657 0.777 - - 0 - 1.54%
2023-08-24 0 0.650 0.610 0.650 0.650 0.700 100,000 68,750 0.6875 0.647 0.607 0.647 0.647 0.697 100,413 0.6847 4.84%
2023-08-23 0 0.620 0.620 0.650 0.550 0.620 112,500 66,675 0.5927 0.617 0.617 0.647 0.548 0.617 112,965 0.5902 -3.12%
2023-08-22 0 0.640 0.270 0.650 - - 0 0 - 0.637 0.269 0.647 - - 0 - 0.00%
2023-08-21 0 0.640 - 0.670 - - 1,000 500 0.5000 0.637 - 0.667 - - 1,004 0.4979 0.00%
2023-08-18 0 0.640 - 0.660 - - 0 0 - 0.637 - 0.657 - - 0 - 0.00%
2023-08-17 0 0.640 0.530 0.640 0.640 0.640 5,000 3,200 0.6400 0.637 0.528 0.637 0.637 0.637 5,021 0.6374 -5.88%
2023-08-16 0 0.680 0.550 0.680 0.620 0.680 10,000 6,500 0.6500 0.677 0.548 0.677 0.617 0.677 10,041 0.6473 4.62%
2023-08-15 0 0.650 0.540 0.680 0.500 0.650 3,141,500 2,033,260 0.6472 0.647 0.538 0.677 0.498 0.647 3,154,481 0.6446 14.04%
2023-08-14 0 0.570 0.425 0.600 - - 0 0 - 0.568 0.423 0.598 - - 0 - 0.00%
2023-08-11 0 0.570 - 0.570 0.500 0.590 55,000 30,400 0.5527 0.568 - 0.568 0.498 0.588 55,227 0.5505 -1.72%
2023-08-10 0 0.580 0.530 0.600 - - 0 0 - 0.578 0.528 0.598 - - 0 - 0.00%
2023-08-09 0 0.580 0.470 0.610 - - 0 0 - 0.578 0.468 0.607 - - 0 - 0.00%
2023-08-08 0 0.580 0.490 0.650 - - 0 0 - 0.578 0.488 0.647 - - 0 - 0.00%
2023-08-07 0 0.580 0.490 0.610 - - 0 0 - 0.578 0.488 0.607 - - 0 - 0.00%
2023-08-04 0 0.580 0.500 0.640 - - 0 0 - 0.578 0.498 0.637 - - 0 - 0.00%
2023-08-03 0 0.580 0.550 0.640 0.570 0.580 35,000 20,100 0.5743 0.578 0.548 0.637 0.568 0.578 35,145 0.5719 0.00%
2023-08-02 0 0.580 0.590 0.690 0.580 0.580 5,000 2,900 0.5800 0.578 0.588 0.687 0.578 0.578 5,021 0.5776 -4.92%
2023-08-01 0 0.610 - 0.690 - - 0 0 - 0.607 - 0.687 - - 0 - 0.00%
2023-07-31 0 0.610 0.540 0.690 - - 0 0 - 0.607 0.538 0.687 - - 0 - 0.00%
2023-07-28 0 0.610 0.580 0.610 0.590 0.610 50,000 29,600 0.5920 0.607 0.578 0.607 0.588 0.607 50,207 0.5896 -7.58%
2023-07-27 0 0.660 0.610 0.660 0.600 0.680 163,750 105,037 0.6414 0.657 0.607 0.657 0.598 0.677 164,427 0.6388 -2.94%
2023-07-26 0 0.680 0.510 0.680 - - 0 0 - 0.677 0.508 0.677 - - 0 - -1.45%
2023-07-25 0 0.690 0.540 0.690 0.475 0.700 150,750 85,650 0.5682 0.687 0.538 0.687 0.473 0.697 151,373 0.5658 6.15%
2023-07-24 0 0.650 0.480 0.680 0.650 0.650 30,000 19,500 0.6500 0.647 0.478 0.677 0.647 0.647 30,124 0.6473 1.56%
2023-07-21 0 0.640 0.480 0.710 0.600 0.640 10,000 6,200 0.6200 0.637 0.478 0.707 0.598 0.637 10,041 0.6174 1.59%
2023-07-20 0 0.630 0.490 0.630 - - 0 0 - 0.627 0.488 0.627 - - 0 - -1.56%
2023-07-19 0 0.640 0.480 0.640 - - 0 0 - 0.637 0.478 0.637 - - 0 - -1.54%
2023-07-18 0 0.650 0.500 0.660 0.600 0.660 10,000 6,300 0.6300 0.647 0.498 0.657 0.598 0.657 10,041 0.6274 -2.99%
2023-07-14 0 0.670 0.480 0.670 0.550 0.670 55,000 31,450 0.5718 0.667 0.478 0.667 0.548 0.667 55,227 0.5695 17.54%
2023-07-13 0 0.570 0.500 0.570 - - 2,000 960 0.4800 0.568 0.498 0.568 - - 2,008 0.4780 -3.39%
2023-07-12 0 0.590 - 0.590 - - 2,500 1,200 0.4800 0.588 - 0.588 - - 2,510 0.4780 0.00%
2023-07-11 0 0.590 0.500 0.590 - - 1,250 600 0.4800 0.588 0.498 0.588 - - 1,255 0.4780 0.00%
2023-07-10 0 0.590 0.440 0.590 - - 0 0 - 0.588 0.438 0.588 - - 0 - 0.00%
2023-07-07 0 0.590 0.510 0.730 - - 0 0 - 0.588 0.508 0.727 - - 0 - 0.00%
2023-07-06 0 0.590 0.490 0.590 - - 0 0 - 0.588 0.488 0.588 - - 0 - 0.00%
2023-07-05 0 0.590 0.510 0.680 - - 0 0 - 0.588 0.508 0.677 - - 0 - 0.00%
2023-07-04 0 0.590 0.520 0.690 0.580 0.590 40,000 23,550 0.5888 0.588 0.518 0.687 0.578 0.588 40,165 0.5863 -7.81%
2023-07-03 0 0.640 0.540 0.690 - - 0 0 - 0.637 0.538 0.687 - - 0 - 0.00%
2023-06-30 0 0.640 0.590 0.650 - - 0 0 - 0.637 0.588 0.647 - - 0 - 0.00%
2023-06-29 0 0.640 0.550 0.640 - - 0 0 - 0.637 0.548 0.637 - - 0 - 0.00%
2023-06-28 0 0.640 0.550 0.650 0.630 0.640 10,000 6,350 0.6350 0.637 0.548 0.647 0.627 0.637 10,041 0.6324 -5.88%
2023-06-27 0 0.680 0.510 0.690 - - 0 0 - 0.677 0.508 0.687 - - 0 - 0.00%
2023-06-26 0 0.680 0.550 0.690 - - 0 0 - 0.677 0.548 0.687 - - 0 - 0.00%
2023-06-23 0 0.680 0.570 0.680 - - 0 0 - 0.677 0.568 0.677 - - 0 - -1.45%
2023-06-21 0 0.690 0.610 0.690 0.600 0.690 15,500 10,130 0.6535 0.687 0.607 0.687 0.598 0.687 15,564 0.6509 0.00%
2023-06-20 0 0.690 0.600 0.690 - - 0 0 - 0.687 0.598 0.687 - - 0 - -1.43%
2023-06-19 0 0.700 0.640 0.700 - - 0 0 - 0.697 0.637 0.697 - - 0 - -6.67%
2023-06-16 0 0.750 0.690 0.800 0.620 0.750 62,500 42,730 0.6837 0.747 0.687 0.797 0.617 0.747 62,758 0.6809 11.94%
2023-06-15 0 0.670 0.550 0.670 0.530 0.700 40,000 25,400 0.6350 0.667 0.548 0.667 0.528 0.697 40,165 0.6324 11.67%
2023-06-14 0 0.600 0.500 0.600 0.500 0.680 75,000 41,900 0.5587 0.598 0.498 0.598 0.498 0.677 75,310 0.5564 -3.23%
2023-06-13 0 0.620 0.530 0.620 0.620 0.700 35,500 21,652 0.6099 0.617 0.528 0.617 0.617 0.697 35,647 0.6074 12.73%
2023-06-12 0 0.550 0.430 0.560 0.490 0.560 90,000 46,400 0.5156 0.548 0.428 0.558 0.488 0.558 90,372 0.5134 7.84%
2023-06-09 0 0.510 0.440 0.510 0.440 0.510 84,000 38,742 0.4612 0.508 0.438 0.508 0.438 0.508 84,347 0.4593 15.91%
2023-06-08 0 0.440 0.430 0.465 0.440 0.440 5,000 2,200 0.4400 0.438 0.428 0.463 0.438 0.438 5,021 0.4382 0.00%
2023-06-07 0 0.440 0.400 0.440 0.375 0.465 185,750 71,988 0.3876 0.438 0.398 0.438 0.373 0.463 186,518 0.3860 3.53%
2023-06-06 0 0.425 0.375 0.450 0.425 0.425 10,000 4,250 0.4250 0.423 0.373 0.448 0.423 0.423 10,041 0.4233 6.25%
2023-06-05 0 0.400 0.390 0.420 0.370 0.405 80,000 31,175 0.3897 0.398 0.388 0.418 0.368 0.403 80,331 0.3881 -5.88%
2023-06-02 0 0.425 0.415 0.425 0.370 0.425 60,000 24,525 0.4088 0.423 0.413 0.423 0.368 0.423 60,248 0.4071 10.39%
2023-06-01 0 0.385 0.355 0.390 0.340 0.385 220,000 83,575 0.3799 0.383 0.354 0.388 0.339 0.383 220,909 0.3783 0.00%
2023-05-31 0 0.385 0.365 0.390 0.365 0.390 85,000 31,500 0.3706 0.383 0.363 0.388 0.363 0.388 85,351 0.3691 0.00%
2023-05-30 0 0.385 0.340 0.385 0.335 0.385 109,250 39,302 0.3597 0.383 0.339 0.383 0.334 0.383 109,701 0.3583 0.00%
2023-05-29 0 0.385 0.350 0.385 0.325 0.500 1,590,000 584,500 0.3676 0.383 0.349 0.383 0.324 0.498 1,596,570 0.3661 -11.49%
2023-05-25 0 0.435 0.430 0.435 0.250 0.500 4,022,250 1,537,237 0.3822 0.433 0.428 0.433 0.249 0.498 4,038,871 0.3806 95.07%
2023-05-24 0 0.223 0.223 0.232 0.195 0.223 52,500 11,110 0.2116 0.222 0.222 0.231 0.194 0.222 52,717 0.2107 4.69%
2023-05-23 0 0.213 0.213 0.220 - - 0 0 - 0.212 0.212 0.219 - - 0 - 0.95%
2023-05-22 0 0.211 0.211 0.233 0.202 0.202 15,000 3,030 0.2020 0.210 0.210 0.232 0.201 0.201 15,062 0.2012 -5.38%
2023-05-19 0 0.223 0.220 0.235 0.218 0.233 55,000 12,340 0.2244 0.222 0.219 0.234 0.217 0.232 55,227 0.2234 -1.76%
2023-05-18 0 0.227 0.199 0.227 - - 0 0 - 0.226 0.198 0.226 - - 0 - -0.44%
2023-05-17 0 0.228 0.208 0.228 - - 0 0 - 0.227 0.207 0.227 - - 0 - 0.00%
2023-05-16 0 0.228 0.199 0.228 0.199 0.228 84,000 16,935 0.2016 0.227 0.198 0.227 0.198 0.227 84,347 0.2008 9.09%
2023-05-15 0 0.209 0.199 0.216 0.185 0.250 395,000 82,990 0.2101 0.208 0.198 0.215 0.184 0.249 396,632 0.2092 -0.48%
2023-05-12 0 0.210 0.210 0.220 0.202 0.247 789,500 168,702 0.2137 0.209 0.209 0.219 0.201 0.246 792,762 0.2128 -15.32%
2023-05-11 0 0.248 0.215 0.255 - - 0 0 - 0.247 0.214 0.254 - - 0 - 0.00%
2023-05-10 0 0.248 0.224 0.248 - - 0 0 - 0.247 0.223 0.247 - - 0 - -0.80%
2023-05-09 0 0.250 0.214 0.250 0.210 0.250 498,500 112,075 0.2248 0.249 0.213 0.249 0.209 0.249 500,560 0.2239 2.04%
2023-05-08 0 0.245 0.255 0.260 0.244 0.270 546,500 137,285 0.2512 0.244 0.254 0.259 0.243 0.269 548,758 0.2502 -19.67%
2023-05-05 0 0.305 0.280 0.325 - - 0 0 - 0.304 0.279 0.324 - - 0 - 0.00%
2023-05-04 0 0.305 0.270 0.330 - - 0 0 - 0.304 0.269 0.329 - - 0 - 0.00%
2023-05-03 0 0.305 0.305 0.330 0.280 0.310 132,500 39,300 0.2966 0.304 0.304 0.329 0.279 0.309 133,048 0.2954 -10.29%
2023-05-02 0 0.340 0.285 0.390 - - 0 0 - 0.339 0.284 0.388 - - 0 - 0.00%
2023-04-28 0 0.340 0.290 0.340 0.310 0.340 25,000 7,975 0.3190 0.339 0.289 0.339 0.309 0.339 25,103 0.3177 -1.45%
2023-04-27 0 0.345 0.315 0.345 - - 0 0 - 0.344 0.314 0.344 - - 0 - -1.43%
2023-04-26 0 0.350 0.290 0.350 - - 0 0 - 0.349 0.289 0.349 - - 0 - -1.41%
2023-04-25 0 0.355 0.285 0.430 - - 0 0 - 0.354 0.284 0.428 - - 0 - 0.00%
2023-04-24 0 0.355 0.285 0.430 - - 0 0 - 0.354 0.284 0.428 - - 0 - 0.00%
2023-04-21 0 0.355 0.285 0.380 - - 0 0 - 0.354 0.284 0.378 - - 0 - 0.00%
2023-04-20 0 0.355 0.305 0.440 - - 0 0 - 0.354 0.304 0.438 - - 0 - 0.00%
2023-04-19 0 0.355 0.305 0.440 - - 0 0 - 0.354 0.304 0.438 - - 0 - 0.00%
2023-04-18 0 0.355 0.305 0.355 0.355 0.355 10,000 3,550 0.3550 0.354 0.304 0.354 0.354 0.354 10,041 0.3535 -1.39%
2023-04-17 0 0.360 0.300 0.360 - - 0 0 - 0.359 0.299 0.359 - - 0 - -1.37%
2023-04-14 0 0.365 0.315 0.365 - - 0 0 - 0.363 0.314 0.363 - - 0 - 0.00%
2023-04-13 0 0.365 0.290 0.410 - - 0 0 - 0.363 0.289 0.408 - - 0 - 0.00%
2023-04-12 0 0.365 0.300 0.365 0.365 0.365 10,000 3,650 0.3650 0.363 0.299 0.363 0.363 0.363 10,041 0.3635 0.00%
2023-04-11 0 0.365 0.260 0.365 - - 0 0 - 0.363 0.259 0.363 - - 0 - 0.00%
2023-04-06 0 0.365 0.300 0.365 - - 1,000 295 0.2950 0.363 0.299 0.363 - - 1,004 0.2938 0.00%
2023-04-04 0 0.365 0.300 0.430 - - 0 0 - 0.363 0.299 0.428 - - 0 - 0.00%
2023-04-03 0 0.365 0.300 0.430 - - 0 0 - 0.363 0.299 0.428 - - 0 - 0.00%
2023-03-31 0 0.365 - 0.370 - - 0 0 - 0.363 - 0.368 - - 0 - 0.00%
2023-03-30 0 0.365 0.350 0.365 - - 0 0 - 0.363 0.349 0.363 - - 0 - 0.00%
2023-03-29 0 0.365 0.365 0.380 0.345 0.375 15,000 5,475 0.3650 0.363 0.363 0.378 0.344 0.373 15,062 0.3635 -1.35%
2023-03-28 0 0.370 0.370 0.435 0.370 0.370 5,000 1,850 0.3700 0.368 0.368 0.433 0.368 0.368 5,021 0.3685 -2.63%
2023-03-27 0 0.380 0.345 0.380 - - 1,000 340 0.3400 0.378 0.344 0.378 - - 1,004 0.3386 -9.52%
2023-03-24 0 0.420 0.405 0.420 0.400 0.425 95,500 39,777 0.4165 0.418 0.403 0.418 0.398 0.423 95,895 0.4148 -12.50%
2023-03-23 0 0.480 0.415 0.500 - - 0 0 - 0.478 0.413 0.498 - - 0 - 0.00%
2023-03-22 0 0.480 0.425 0.500 - - 0 0 - 0.478 0.423 0.498 - - 0 - 0.00%
2023-03-21 0 0.480 0.440 0.480 - - 3,500 1,470 0.4200 0.478 0.438 0.478 - - 3,514 0.4183 0.00%
2023-03-20 0 0.480 0.470 0.500 0.450 0.480 30,750 14,000 0.4553 0.478 0.468 0.498 0.448 0.478 30,877 0.4534 -7.69%
2023-03-17 0 0.520 0.460 0.550 - - 3,000 1,320 0.4400 0.518 0.458 0.548 - - 3,012 0.4382 0.00%
2023-03-16 0 0.520 0.460 0.590 - - 0 0 - 0.518 0.458 0.588 - - 0 - 0.00%
2023-03-15 0 0.520 0.455 0.550 - - 250 105 0.4200 0.518 0.453 0.548 - - 251 0.4183 0.00%
2023-03-14 0 0.520 0.430 0.520 - - 0 0 - 0.518 0.428 0.518 - - 0 - 0.00%
2023-03-13 0 0.520 0.460 0.520 - - 0 0 - 0.518 0.458 0.518 - - 0 - 0.00%
2023-03-10 0 0.520 0.480 0.520 0.520 0.600 12,000 6,680 0.5567 0.518 0.478 0.518 0.518 0.598 12,050 0.5544 8.33%
2023-03-09 0 0.480 0.470 0.480 0.465 0.480 6,750 3,176 0.4705 0.478 0.468 0.478 0.463 0.478 6,778 0.4686 0.00%
2023-03-08 0 0.480 0.480 0.560 0.445 0.490 21,000 9,842 0.4687 0.478 0.478 0.558 0.443 0.488 21,087 0.4667 -7.69%
2023-03-07 0 0.520 0.440 0.520 - - 0 0 - 0.518 0.438 0.518 - - 0 - 0.00%
2023-03-06 0 0.520 0.460 0.540 - - 0 0 - 0.518 0.458 0.538 - - 0 - 0.00%
2023-03-03 0 0.520 0.475 0.520 0.500 0.540 28,000 14,062 0.5022 0.518 0.473 0.518 0.498 0.538 28,116 0.5001 5.05%
2023-03-02 0 0.495 0.510 0.530 0.420 0.495 116,250 52,646 0.4529 0.493 0.508 0.528 0.418 0.493 116,730 0.4510 -13.16%
2023-03-01 0 0.570 0.470 0.570 0.570 0.570 10,000 5,700 0.5700 0.568 0.468 0.568 0.568 0.568 10,041 0.5677 5.56%
2023-02-28 0 0.027 0.027 0.028 0.027 0.028 370,000 10,000 0.0270 0.538 0.538 0.558 0.538 0.558 18,576 0.5383 -3.57%
2023-02-27 0 0.028 0.028 0.030 0.028 0.030 235,000 6,980 0.0297 0.558 0.558 0.598 0.558 0.598 11,799 0.5916 -6.67%
2023-02-24 0 0.030 0.027 0.031 0.027 0.030 1,250,000 34,895 0.0279 0.598 0.538 0.617 0.538 0.598 62,758 0.5560 -3.23%
2023-02-23 0 0.031 0.029 0.031 0.028 0.031 400,000 12,235 0.0306 0.617 0.578 0.617 0.558 0.617 20,083 0.6092 3.33%
2023-02-22 0 0.030 0.031 0.033 0.030 0.031 125,000 3,755 0.0300 0.598 0.617 0.657 0.598 0.617 6,276 0.5983 0.00%
2023-02-21 0 0.030 0.029 0.034 0.029 0.030 135,000 3,975 0.0294 0.598 0.578 0.677 0.578 0.598 6,778 0.5865 -3.23%
2023-02-20 0 0.031 0.029 0.031 0.029 0.031 250,000 7,425 0.0297 0.617 0.578 0.617 0.578 0.617 12,552 0.5916 3.33%
2023-02-17 0 0.030 0.031 0.036 0.029 0.034 3,415,000 104,495 0.0306 0.598 0.617 0.717 0.578 0.677 171,456 0.6095 -9.09%
2023-02-16 0 0.033 0.033 0.034 0.033 0.036 930,000 31,940 0.0343 0.657 0.657 0.677 0.657 0.717 46,692 0.6841 -5.71%
2023-02-15 0 0.035 0.035 0.037 0.034 0.041 4,700,000 171,985 0.0366 0.697 0.697 0.737 0.677 0.817 235,971 0.7288 -7.89%
2023-02-14 0 0.038 0.038 0.040 0.032 0.044 39,055,000 1,434,685 0.0367 0.757 0.757 0.797 0.637 0.876 1,960,819 0.7317 26.67%
2023-02-13 0 0.030 0.030 0.031 0.026 0.030 18,355,000 480,285 0.0262 0.598 0.598 0.617 0.518 0.598 921,542 0.5212 11.11%
2023-02-10 0 0.027 0.026 0.028 0.025 0.029 14,330,000 364,515 0.0254 0.538 0.518 0.558 0.498 0.578 719,461 0.5067 8.00%
2023-02-09 0 0.025 0.024 0.025 0.023 0.025 1,335,000 31,855 0.0239 0.498 0.478 0.498 0.458 0.498 67,026 0.4753 4.17%
2023-02-08 0 0.024 0.022 0.024 0.022 0.024 355,000 8,010 0.0226 0.478 0.438 0.478 0.438 0.478 17,823 0.4494 0.00%
2023-02-07 0 0.024 0.024 0.025 0.023 0.023 140,000 3,220 0.0230 0.478 0.478 0.498 0.458 0.458 7,029 0.4581 0.00%
2023-02-06 0 0.024 0.023 0.025 0.024 0.025 1,710,000 41,690 0.0244 0.478 0.458 0.498 0.478 0.498 85,853 0.4856 0.00%
2023-02-03 0 0.024 0.024 0.025 0.024 0.026 6,040,000 147,660 0.0244 0.478 0.478 0.498 0.478 0.518 303,248 0.4869 -11.11%
2023-02-02 0 0.027 0.026 0.027 0.025 0.028 7,180,000 192,130 0.0268 0.538 0.518 0.538 0.498 0.558 360,483 0.5330 -10.00%
2023-02-01 0 0.030 0.029 0.030 0.027 0.030 395,000 11,490 0.0291 0.598 0.578 0.598 0.538 0.598 19,832 0.5794 -3.23%
2023-01-31 0 0.031 0.029 0.031 0.028 0.031 595,000 17,625 0.0296 0.617 0.578 0.617 0.558 0.617 29,873 0.5900 -3.13%
2023-01-30 0 0.032 0.029 0.032 0.027 0.032 3,230,000 98,475 0.0305 0.637 0.578 0.637 0.538 0.637 162,167 0.6072 -3.03%
2023-01-27 0 0.033 0.026 0.033 0.033 0.033 5,000 165 0.0330 0.657 0.518 0.657 0.657 0.657 251 0.6573 0.00%
2023-01-26 0 0.033 0.030 0.033 - - 0 0 - 0.657 0.598 0.657 - - 0 - 0.00%
2023-01-20 0 0.033 0.030 0.033 0.028 0.033 1,840,000 54,490 0.0296 0.657 0.598 0.657 0.558 0.657 92,380 0.5898 3.12%
2023-01-19 0 0.032 0.031 0.033 0.032 0.035 1,300,000 42,270 0.0325 0.637 0.617 0.657 0.637 0.697 65,269 0.6476 0.00%
2023-01-18 0 0.032 0.032 0.033 0.031 0.033 2,785,000 88,190 0.0317 0.637 0.637 0.657 0.617 0.657 139,825 0.6307 -8.57%
2023-01-17 0 0.035 0.032 0.035 0.035 0.035 100,000 3,500 0.0350 0.697 0.637 0.697 0.697 0.697 5,021 0.6971 0.00%
2023-01-16 0 0.035 0.032 0.037 - - 0 0 - 0.697 0.637 0.737 - - 0 - 0.00%
2023-01-13 0 0.035 0.033 0.037 - - 0 0 - 0.697 0.657 0.737 - - 0 - 0.00%
2023-01-12 0 0.035 0.032 0.035 0.036 0.037 445,000 16,050 0.0361 0.697 0.637 0.697 0.717 0.737 22,342 0.7184 -2.78%
2023-01-11 0 0.036 0.032 0.036 0.036 0.038 230,000 8,640 0.0376 0.717 0.637 0.717 0.717 0.757 11,548 0.7482 0.00%
2023-01-10 0 0.036 0.033 0.038 - - 0 0 - 0.717 0.657 0.757 - - 0 - 0.00%
2023-01-09 0 0.036 0.035 0.036 0.035 0.036 310,000 10,970 0.0354 0.717 0.697 0.717 0.697 0.717 15,564 0.7048 0.00%
2023-01-06 0 0.036 0.032 0.036 0.036 0.036 45,000 1,620 0.0360 0.717 0.637 0.717 0.717 0.717 2,259 0.7170 0.00%
2023-01-05 0 0.036 0.033 0.036 0.033 0.036 10,000 345 0.0345 0.717 0.657 0.717 0.657 0.717 502 0.6872 5.88%
2023-01-04 0 0.034 0.034 0.037 0.034 0.037 4,410,000 155,195 0.0352 0.677 0.677 0.737 0.677 0.737 221,411 0.7009 -19.05%
2023-01-03 0 0.042 0.037 0.042 - - 0 0 - 0.837 0.737 0.837 - - 0 - 0.00%
2022-12-30 0 0.042 0.039 0.042 - - 0 0 - 0.837 0.777 0.837 - - 0 - 0.00%
2022-12-29 0 0.042 0.037 0.042 0.042 0.042 5,000 210 0.0420 0.837 0.737 0.837 0.837 0.837 251 0.8365 0.00%
2022-12-28 0 0.042 0.037 0.042 0.042 0.042 200,000 8,400 0.0420 0.837 0.737 0.837 0.837 0.837 10,041 0.8365 -4.55%
2022-12-23 0 0.044 0.036 0.044 - - 0 0 - 0.876 0.717 0.876 - - 0 - 0.00%
2022-12-22 0 0.044 0.038 0.044 0.040 0.044 110,000 4,625 0.0420 0.876 0.757 0.876 0.797 0.876 5,523 0.8374 15.79%
2022-12-21 0 0.038 0.038 0.040 - - 0 0 - 0.757 0.757 0.797 - - 0 - 0.00%
2022-12-20 0 0.038 0.038 0.040 0.038 0.038 20,000 760 0.0380 0.757 0.757 0.797 0.757 0.757 1,004 0.7569 0.00%
2022-12-19 0 0.038 0.038 0.041 0.038 0.045 905,000 36,315 0.0401 0.757 0.757 0.817 0.757 0.896 45,437 0.7992 -15.56%
2022-12-16 0 0.045 0.039 0.045 0.044 0.045 230,000 10,280 0.0447 0.896 0.777 0.896 0.876 0.896 11,548 0.8902 2.27%
2022-12-15 0 0.044 0.044 0.047 0.043 0.045 320,000 13,965 0.0436 0.876 0.876 0.936 0.856 0.896 16,066 0.8692 10.00%
2022-12-14 0 0.040 0.040 0.044 0.040 0.040 6,820,000 272,800 0.0400 0.797 0.797 0.876 0.797 0.797 342,409 0.7967 -4.76%
2022-12-13 0 0.042 0.042 0.045 0.040 0.042 7,100,000 291,380 0.0410 0.837 0.837 0.896 0.797 0.837 356,467 0.8174 5.00%
2022-12-12 0 0.040 0.036 0.040 - - 0 0 - 0.797 0.717 0.797 - - 0 - 0.00%
2022-12-09 0 0.040 0.036 0.040 0.040 0.040 120,000 4,800 0.0400 0.797 0.717 0.797 0.797 0.797 6,025 0.7967 2.56%
2022-12-08 0 0.039 0.037 0.040 - - 0 0 - 0.777 0.737 0.797 - - 0 - 0.00%
2022-12-07 0 0.039 0.037 0.040 - - 0 0 - 0.777 0.737 0.797 - - 0 - 0.00%
2022-12-06 0 0.039 0.037 0.039 - - 0 0 - 0.777 0.737 0.777 - - 0 - 0.00%
2022-12-05 0 0.039 0.036 0.040 - - 0 0 - 0.777 0.717 0.797 - - 0 - 0.00%
2022-12-02 0 0.039 0.036 0.041 - - 0 0 - 0.777 0.717 0.817 - - 0 - 0.00%
2022-12-01 0 0.039 0.037 0.041 - - 0 0 - 0.777 0.737 0.817 - - 0 - 0.00%
2022-11-30 0 0.039 0.039 0.040 0.037 0.038 355,000 13,150 0.0370 0.777 0.777 0.797 0.737 0.757 17,823 0.7378 0.00%
2022-11-29 0 0.039 0.038 0.041 0.037 0.040 975,000 36,210 0.0371 0.777 0.757 0.817 0.737 0.797 48,951 0.7397 2.63%
2022-11-28 0 0.038 0.038 0.043 0.038 0.043 80,000 3,090 0.0386 0.757 0.757 0.856 0.757 0.856 4,017 0.7693 -7.32%
2022-11-25 0 0.041 0.041 0.043 - - 0 0 - 0.817 0.817 0.856 - - 0 - 5.13%
2022-11-24 0 0.039 0.038 0.043 - - 0 0 - 0.777 0.757 0.856 - - 0 - 0.00%
2022-11-23 0 0.039 0.040 0.043 0.039 0.039 20,000 780 0.0390 0.777 0.797 0.856 0.777 0.777 1,004 0.7768 -9.30%
2022-11-22 0 0.043 0.039 0.043 0.037 0.043 500,000 20,690 0.0414 0.856 0.777 0.856 0.737 0.856 25,103 0.8242 4.88%
2022-11-21 0 0.041 0.038 0.042 0.041 0.041 150,000 6,150 0.0410 0.817 0.757 0.837 0.817 0.817 7,531 0.8166 2.50%
2022-11-18 0 0.040 0.038 0.043 0.037 0.040 370,000 14,150 0.0382 0.797 0.757 0.856 0.737 0.797 18,576 0.7617 2.56%
2022-11-17 0 0.039 0.036 0.040 0.037 0.039 1,190,000 44,150 0.0371 0.777 0.717 0.797 0.737 0.777 59,746 0.7390 0.00%
2022-11-16 0 0.039 0.039 0.040 0.038 0.040 185,000 7,190 0.0389 0.777 0.777 0.797 0.757 0.797 9,288 0.7741 -2.50%
2022-11-15 0 0.040 0.040 0.042 0.038 0.040 65,000 2,490 0.0383 0.797 0.797 0.837 0.757 0.797 3,263 0.7630 0.00%
2022-11-14 0 0.040 0.040 0.047 0.039 0.039 10,000 390 0.0390 0.797 0.797 0.936 0.777 0.777 502 0.7768 0.00%
2022-11-11 0 0.040 0.040 0.041 0.038 0.044 715,000 30,180 0.0422 0.797 0.797 0.817 0.757 0.876 35,898 0.8407 8.11%
2022-11-10 0 0.037 0.034 0.044 0.037 0.037 20,000 740 0.0370 0.737 0.677 0.876 0.737 0.737 1,004 0.7370 0.00%
2022-11-09 0 0.037 0.036 0.037 0.037 0.037 55,000 2,035 0.0370 0.737 0.717 0.737 0.737 0.737 2,761 0.7370 -5.13%
2022-11-08 0 0.039 0.036 0.045 - - 0 0 - 0.777 0.717 0.896 - - 0 - 0.00%
2022-11-07 0 0.039 0.039 0.044 0.039 0.047 950,000 40,405 0.0425 0.777 0.777 0.876 0.777 0.936 47,696 0.8471 11.43%
2022-11-04 0 0.035 0.032 0.035 - - 0 0 - 0.697 0.637 0.697 - - 0 - 0.00%
2022-11-03 0 0.035 0.032 0.035 0.033 0.036 805,000 26,815 0.0333 0.697 0.637 0.697 0.657 0.717 40,416 0.6635 0.00%
2022-11-02 0 0.035 0.033 0.038 - - 0 0 - 0.697 0.657 0.757 - - 0 - 0.00%
2022-11-01 0 0.035 0.032 0.035 0.035 0.037 430,000 15,380 0.0358 0.697 0.637 0.697 0.697 0.737 21,589 0.7124 -2.78%
2022-10-31 0 0.036 0.031 0.036 0.033 0.036 670,000 23,340 0.0348 0.717 0.617 0.717 0.657 0.717 33,638 0.6938 12.50%
2022-10-28 0 0.032 0.031 0.039 0.032 0.038 140,000 5,060 0.0361 0.637 0.617 0.777 0.637 0.757 7,029 0.7199 -15.79%
2022-10-27 0 0.038 0.031 0.039 0.035 0.038 300,000 10,960 0.0365 0.757 0.617 0.777 0.697 0.757 15,062 0.7277 0.00%
2022-10-26 0 0.038 0.035 0.038 0.033 0.039 1,235,000 44,845 0.0363 0.757 0.697 0.757 0.657 0.777 62,005 0.7232 2.70%
2022-10-25 0 0.037 0.030 0.038 0.037 0.037 250,000 9,250 0.0370 0.737 0.598 0.757 0.737 0.737 12,552 0.7370 0.00%
2022-10-24 0 0.037 0.031 0.037 0.037 0.037 50,000 1,850 0.0370 0.737 0.617 0.737 0.737 0.737 2,510 0.7370 0.00%
2022-10-21 0 0.037 0.035 0.037 0.037 0.037 245,000 9,065 0.0370 0.737 0.697 0.737 0.737 0.737 12,301 0.7370 0.00%
2022-10-20 0 0.037 0.030 0.037 0.032 0.037 2,800,000 92,700 0.0331 0.737 0.598 0.737 0.637 0.737 140,579 0.6594 5.71%
2022-10-19 0 0.035 0.029 0.038 0.035 0.035 200,000 7,000 0.0350 0.697 0.578 0.757 0.697 0.697 10,041 0.6971 2.94%
2022-10-18 0 0.034 0.030 0.038 0.034 0.034 400,000 13,600 0.0340 0.677 0.598 0.757 0.677 0.677 20,083 0.6772 0.00%
2022-10-17 0 0.034 0.029 0.034 - - 0 0 - 0.677 0.578 0.677 - - 0 - 0.00%
2022-10-14 0 0.034 0.032 0.034 0.032 0.034 260,000 8,780 0.0338 0.677 0.637 0.677 0.637 0.677 13,054 0.6726 -2.86%
2022-10-13 0 0.035 0.030 0.035 0.031 0.035 1,320,000 43,080 0.0326 0.697 0.598 0.697 0.617 0.697 66,273 0.6500 2.94%
2022-10-12 0 0.034 0.031 0.034 0.032 0.034 1,575,000 51,310 0.0326 0.677 0.617 0.677 0.637 0.677 79,075 0.6489 -2.86%
2022-10-11 0 0.035 0.032 0.035 0.032 0.035 3,660,000 124,115 0.0339 0.697 0.637 0.697 0.637 0.697 183,756 0.6754 -5.41%
2022-10-10 0 0.037 0.033 0.036 0.033 0.037 1,430,000 49,265 0.0345 0.737 0.657 0.717 0.657 0.737 71,795 0.6862 2.78%
2022-10-07 0 0.036 0.034 0.037 0.034 0.043 3,280,000 117,940 0.0360 0.717 0.677 0.737 0.677 0.856 164,678 0.7162 -10.00%
2022-10-06 0 0.040 0.035 0.040 0.036 0.040 70,000 2,700 0.0386 0.797 0.697 0.797 0.717 0.797 3,514 0.7683 2.56%
2022-10-05 0 0.039 0.036 0.040 0.033 0.040 5,380,000 193,700 0.0360 0.777 0.717 0.797 0.657 0.797 270,112 0.7171 2.63%
2022-10-03 0 0.038 0.035 0.040 - - 0 0 - 0.757 0.697 0.797 - - 0 - 0.00%
2022-09-30 0 0.038 0.033 0.038 0.037 0.038 1,800,000 66,800 0.0371 0.757 0.657 0.757 0.737 0.757 90,372 0.7392 0.00%
2022-09-29 0 0.038 0.031 0.038 0.030 0.038 6,635,000 224,615 0.0339 0.757 0.617 0.757 0.598 0.757 333,121 0.6743 0.00%
2022-09-28 0 0.038 0.034 0.038 0.034 0.038 1,005,000 36,165 0.0360 0.757 0.677 0.757 0.677 0.757 50,458 0.7167 -2.56%
2022-09-27 0 0.039 0.035 0.038 0.035 0.039 2,300,000 83,815 0.0364 0.777 0.697 0.757 0.697 0.777 115,475 0.7258 -2.50%
2022-09-26 0 0.040 0.038 0.040 0.036 0.040 285,000 11,070 0.0388 0.797 0.757 0.797 0.717 0.797 14,309 0.7736 0.00%
2022-09-23 0 0.040 0.038 0.040 0.038 0.041 535,000 21,370 0.0399 0.797 0.757 0.797 0.757 0.817 26,861 0.7956 -4.76%
2022-09-22 0 0.042 0.037 0.042 0.039 0.042 505,000 19,950 0.0395 0.837 0.737 0.837 0.777 0.837 25,354 0.7868 0.00%
2022-09-21 0 0.042 0.037 0.043 0.040 0.044 1,215,000 49,640 0.0409 0.837 0.737 0.856 0.797 0.876 61,001 0.8138 -2.33%
2022-09-20 0 0.043 0.040 0.042 0.041 0.044 560,000 23,795 0.0425 0.856 0.797 0.837 0.817 0.876 28,116 0.8463 -4.44%
2022-09-19 0 0.045 0.040 0.046 0.040 0.045 530,000 21,830 0.0412 0.896 0.797 0.916 0.797 0.896 26,610 0.8204 4.65%
2022-09-16 0 0.043 0.038 0.043 0.040 0.043 815,000 34,245 0.0420 0.856 0.757 0.856 0.797 0.856 40,918 0.8369 0.00%
2022-09-15 0 0.043 0.037 0.043 0.039 0.044 515,000 21,655 0.0420 0.856 0.737 0.856 0.777 0.876 25,856 0.8375 0.00%
2022-09-14 0 0.043 0.039 0.043 0.036 0.045 11,610,000 456,400 0.0393 0.856 0.777 0.856 0.717 0.896 582,899 0.7830 -4.44%
2022-09-13 0 0.045 0.045 0.049 0.045 0.045 170,000 7,650 0.0450 0.896 0.896 0.976 0.896 0.896 8,535 0.8963 -8.16%
2022-09-09 0 0.049 0.046 0.049 0.045 0.049 570,000 26,090 0.0458 0.976 0.916 0.976 0.896 0.976 28,618 0.9117 2.08%
2022-09-08 0 0.048 0.047 0.049 0.047 0.050 7,560,000 365,050 0.0483 0.956 0.936 0.976 0.936 0.996 379,562 0.9618 -4.00%
2022-09-07 0 0.050 0.046 0.050 0.045 0.050 6,880,000 326,370 0.0474 0.996 0.916 0.996 0.896 0.996 345,421 0.9448 2.04%
2022-09-06 0 0.049 0.045 0.050 0.046 0.049 8,200,000 381,800 0.0466 0.976 0.896 0.996 0.916 0.976 411,694 0.9274 0.00%
2022-09-05 0 0.049 0.044 0.054 0.045 0.050 3,400,000 167,725 0.0493 0.976 0.876 1.076 0.896 0.996 170,702 0.9826 0.00%
2022-09-02 0 0.049 0.044 0.050 - - 0 0 - 0.976 0.876 0.996 - - 0 - 0.00%
2022-09-01 0 0.049 0.048 0.049 0.049 0.049 3,460,000 169,540 0.0490 0.976 0.956 0.976 0.976 0.976 173,715 0.9760 6.52%
2022-08-31 0 0.046 0.046 0.050 0.045 0.050 6,535,000 310,370 0.0475 0.916 0.916 0.996 0.896 0.996 328,100 0.9460 -8.00%
2022-08-30 0 0.050 0.045 0.050 0.048 0.050 2,160,000 103,725 0.0480 0.996 0.896 0.996 0.956 0.996 108,446 0.9565 2.04%
2022-08-29 0 0.049 0.044 0.049 - - 0 0 - 0.976 0.876 0.976 - - 0 - 0.00%
2022-08-26 0 0.049 0.043 0.049 0.046 0.049 150,000 7,065 0.0471 0.976 0.856 0.976 0.916 0.976 7,531 0.9381 0.00%
2022-08-25 0 0.049 0.041 0.049 0.048 0.049 60,000 2,890 0.0482 0.976 0.817 0.976 0.956 0.976 3,012 0.9594 8.89%
2022-08-24 0 0.045 0.044 0.046 0.045 0.045 90,000 4,050 0.0450 0.896 0.876 0.916 0.896 0.896 4,519 0.8963 -2.17%
2022-08-23 0 0.046 0.045 0.048 0.044 0.048 4,150,000 195,015 0.0470 0.916 0.896 0.956 0.876 0.956 208,357 0.9360 -2.13%
2022-08-22 0 0.047 0.044 0.047 0.046 0.047 7,510,000 348,670 0.0464 0.936 0.876 0.936 0.916 0.936 377,052 0.9247 2.17%
2022-08-19 0 0.046 0.040 0.046 0.046 0.046 10,000 460 0.0460 0.916 0.797 0.916 0.916 0.916 502 0.9162 2.22%
2022-08-18 0 0.045 0.042 0.045 0.042 0.046 290,000 13,125 0.0453 0.896 0.837 0.896 0.837 0.916 14,560 0.9014 -2.17%
2022-08-17 0 0.046 0.045 0.046 0.046 0.048 50,000 2,320 0.0464 0.916 0.896 0.916 0.916 0.956 2,510 0.9242 0.00%
2022-08-16 0 0.046 0.045 0.047 0.045 0.049 1,825,000 84,765 0.0464 0.916 0.896 0.936 0.896 0.976 91,627 0.9251 -9.80%
2022-08-15 0 0.051 0.048 0.054 0.051 0.054 140,000 7,400 0.0529 1.016 0.956 1.076 1.016 1.076 7,029 1.0528 -7.27%
2022-08-12 0 0.055 0.050 0.055 0.050 0.056 305,000 15,345 0.0503 1.095 0.996 1.095 0.996 1.115 15,313 1.0021 3.77%
2022-08-11 0 0.053 0.047 0.053 0.048 0.053 975,000 47,775 0.0490 1.056 0.936 1.056 0.956 1.056 48,951 0.9760 0.00%
2022-08-10 0 0.053 0.047 0.053 0.047 0.053 5,260,000 277,175 0.0527 1.056 0.936 1.056 0.936 1.056 264,087 1.0496 1.92%
2022-08-09 0 0.052 0.047 0.052 0.048 0.052 13,735,000 673,450 0.0490 1.036 0.936 1.036 0.956 1.036 689,588 0.9766 4.00%
2022-08-08 0 0.050 0.047 0.050 0.046 0.050 5,230,000 256,050 0.0490 0.996 0.936 0.996 0.916 0.996 262,581 0.9751 2.04%
2022-08-05 0 0.049 0.047 0.049 - - 0 0 - 0.976 0.936 0.976 - - 0 - 0.00%
2022-08-04 0 0.049 0.047 0.050 0.045 0.051 10,255,000 487,385 0.0475 0.976 0.936 0.996 0.896 1.016 514,869 0.9466 -2.00%
2022-08-03 0 0.050 0.049 0.051 0.050 0.051 5,350,000 272,595 0.0510 0.996 0.976 1.016 0.996 1.016 268,605 1.0149 -3.85%
2022-08-02 0 0.052 0.049 0.053 0.049 0.053 5,570,000 294,000 0.0528 1.036 0.976 1.056 0.976 1.056 279,651 1.0513 -3.70%
2022-08-01 0 0.054 0.050 0.055 0.050 0.055 5,025,000 256,335 0.0510 1.076 0.996 1.095 0.996 1.095 252,288 1.0160 0.00%
2022-07-29 0 0.054 0.049 0.055 0.049 0.055 6,760,000 338,385 0.0501 1.076 0.976 1.095 0.976 1.095 339,397 0.9970 3.85%
2022-07-28 0 0.052 0.049 0.052 - - 0 0 - 1.036 0.976 1.036 - - 0 - 0.00%
2022-07-27 0 0.052 0.049 0.052 0.052 0.052 1,605,000 83,460 0.0520 1.036 0.976 1.036 1.036 1.036 80,582 1.0357 1.96%
2022-07-26 0 0.051 0.049 0.052 0.048 0.052 7,135,000 362,670 0.0508 1.016 0.976 1.036 0.956 1.036 358,224 1.0124 -1.92%
2022-07-25 0 0.052 0.050 0.052 - - 0 0 - 1.036 0.996 1.036 - - 0 - 0.00%
2022-07-22 0 0.052 0.050 0.052 0.050 0.054 10,330,000 543,920 0.0527 1.036 0.996 1.036 0.996 1.076 518,634 1.0488 4.00%
2022-07-21 0 0.050 0.049 0.051 0.049 0.056 2,340,000 117,390 0.0502 0.996 0.976 1.016 0.976 1.115 117,483 0.9992 -3.85%
2022-07-20 0 0.052 0.049 0.053 0.049 0.053 3,760,000 184,360 0.0490 1.036 0.976 1.056 0.976 1.056 188,777 0.9766 0.00%
2022-07-19 0 0.052 0.048 0.052 - - 0 0 - 1.036 0.956 1.036 - - 0 - 0.00%
2022-07-18 0 0.052 0.048 0.052 - - 0 0 - 1.036 0.956 1.036 - - 0 - 0.00%
2022-07-15 0 0.052 0.048 0.052 - - 0 0 - 1.036 0.956 1.036 - - 0 - 0.00%
2022-07-14 0 0.052 0.048 0.052 - - 0 0 - 1.036 0.956 1.036 - - 0 - 0.00%
2022-07-13 0 0.052 0.049 0.053 0.048 0.052 25,000 1,280 0.0512 1.036 0.976 1.056 0.956 1.036 1,255 1.0198 0.00%
2022-07-12 0 0.052 0.050 0.052 0.047 0.054 11,635,000 596,890 0.0513 1.036 0.996 1.036 0.936 1.076 584,154 1.0218 1.96%
2022-07-11 0 0.051 0.047 0.051 0.047 0.051 510,000 25,015 0.0490 1.016 0.936 1.016 0.936 1.016 25,605 0.9769 0.00%
2022-07-08 0 0.051 0.050 0.051 0.050 0.052 13,405,000 696,435 0.0520 1.016 0.996 1.016 0.996 1.036 673,020 1.0348 -3.77%
2022-07-07 0 0.053 0.051 0.054 0.050 0.055 6,165,000 318,235 0.0516 1.056 1.016 1.076 0.996 1.095 309,524 1.0281 -1.85%
2022-07-06 0 0.054 0.053 0.054 0.051 0.056 865,000 46,135 0.0533 1.076 1.056 1.076 1.016 1.115 43,429 1.0623 0.00%
2022-07-05 0 0.054 0.054 0.055 0.054 0.059 5,540,000 306,380 0.0553 1.076 1.076 1.095 1.076 1.175 278,145 1.1015 -11.48%
2022-07-04 0 0.061 0.056 0.062 0.056 0.061 9,310,000 530,410 0.0570 1.215 1.115 1.235 1.115 1.215 467,424 1.1348 -1.61%
2022-06-30 0 0.062 0.054 0.062 0.052 0.063 1,300,000 75,615 0.0582 1.235 1.076 1.235 1.036 1.255 65,269 1.1585 8.77%
2022-06-29 0 0.057 0.057 0.060 0.050 0.059 29,665,000 1,568,315 0.0529 1.135 1.135 1.195 0.996 1.175 1,489,379 1.0530 -5.00%
2022-06-28 0 0.060 0.051 0.062 - - 0 0 - 1.195 1.016 1.235 - - 0 - 0.00%
2022-06-27 0 0.060 0.051 0.060 0.060 0.060 50,000 3,000 0.0600 1.195 1.016 1.195 1.195 1.195 2,510 1.1951 9.09%
2022-06-24 0 0.055 0.052 0.055 0.050 0.055 495,000 26,100 0.0527 1.095 1.036 1.095 0.996 1.095 24,852 1.0502 1.85%
2022-06-23 0 0.054 0.051 0.054 - - 0 0 - 1.076 1.016 1.076 - - 0 - 0.00%
2022-06-22 0 0.054 0.051 0.054 0.051 0.054 80,000 4,230 0.0529 1.076 1.016 1.076 1.016 1.076 4,017 1.0531 1.89%
2022-06-21 0 0.053 0.051 0.055 0.051 0.056 8,050,000 431,225 0.0536 1.056 1.016 1.095 1.016 1.115 404,163 1.0670 -3.64%
2022-06-20 0 0.055 0.053 0.056 0.054 0.057 655,000 35,865 0.0548 1.095 1.056 1.115 1.076 1.135 32,885 1.0906 -5.17%
2022-06-17 0 0.058 0.051 0.058 0.050 0.058 4,555,000 231,180 0.0508 1.155 1.016 1.155 0.996 1.155 228,691 1.0109 7.41%
2022-06-16 0 0.054 0.053 0.054 0.054 0.054 120,000 6,480 0.0540 1.076 1.056 1.076 1.076 1.076 6,025 1.0756 -5.26%
2022-06-15 0 0.057 0.054 0.057 - - 0 0 - 1.135 1.076 1.135 - - 0 - 0.00%
2022-06-14 0 0.057 0.054 0.057 0.057 0.058 300,000 17,110 0.0570 1.135 1.076 1.135 1.135 1.155 15,062 1.1360 -3.39%
2022-06-13 0 0.059 0.057 0.059 0.059 0.059 100,000 5,900 0.0590 1.175 1.135 1.175 1.175 1.175 5,021 1.1751 -1.67%
2022-06-10 0 0.060 0.056 0.060 0.060 0.060 5,000 300 0.0600 1.195 1.115 1.195 1.195 1.195 251 1.1951 3.45%
2022-06-09 0 0.058 0.054 0.059 0.058 0.058 200,000 11,600 0.0580 1.155 1.076 1.175 1.155 1.155 10,041 1.1552 -4.92%
2022-06-08 0 0.061 0.057 0.064 0.056 0.061 7,415,000 445,410 0.0601 1.215 1.135 1.275 1.115 1.215 372,282 1.1964 3.39%
2022-06-07 0 0.059 0.059 0.060 0.056 0.059 60,000 3,450 0.0575 1.175 1.175 1.195 1.115 1.175 3,012 1.1453 -1.67%
2022-06-06 0 0.060 0.054 0.060 0.059 0.060 210,000 12,400 0.0590 1.195 1.076 1.195 1.175 1.195 10,543 1.1761 1.69%
2022-06-02 0 0.059 0.059 0.061 0.055 0.059 800,000 45,405 0.0568 1.175 1.175 1.215 1.095 1.175 40,165 1.1305 -1.67%
2022-06-01 0 0.060 0.053 0.060 0.053 0.060 1,310,000 72,605 0.0554 1.195 1.056 1.195 1.056 1.195 65,771 1.1039 1.69%
2022-05-31 0 0.059 0.059 0.064 0.054 0.059 1,680,000 94,845 0.0565 1.175 1.175 1.275 1.076 1.175 84,347 1.1245 0.00%
2022-05-30 0 0.059 0.055 0.059 0.053 0.060 290,000 16,640 0.0574 1.175 1.095 1.175 1.056 1.195 14,560 1.1429 -1.67%
2022-05-27 0 0.060 0.052 0.060 0.050 0.060 5,780,000 307,725 0.0532 1.195 1.036 1.195 0.996 1.195 290,194 1.0604 5.26%
2022-05-26 0 0.057 0.053 0.060 - - 0 0 - 1.135 1.056 1.195 - - 0 - 0.00%
2022-05-25 0 0.057 0.053 0.057 0.053 0.057 380,000 20,835 0.0548 1.135 1.056 1.135 1.056 1.135 19,079 1.0921 0.00%
2022-05-24 0 0.057 0.052 0.057 - - 0 0 - 1.135 1.036 1.135 - - 0 - 0.00%
2022-05-23 0 0.057 0.053 0.057 0.053 0.057 560,000 30,495 0.0545 1.135 1.056 1.135 1.056 1.135 28,116 1.0846 -5.00%
2022-05-20 0 0.060 0.053 0.060 0.056 0.060 255,000 14,630 0.0574 1.195 1.056 1.195 1.115 1.195 12,803 1.1427 5.26%
2022-05-19 0 0.057 0.053 0.060 0.058 0.060 210,000 12,400 0.0590 1.135 1.056 1.195 1.155 1.195 10,543 1.1761 0.00%
2022-05-18 0 0.057 0.053 0.062 0.057 0.057 200,000 11,400 0.0570 1.135 1.056 1.235 1.135 1.135 10,041 1.1353 0.00%
2022-05-17 0 0.057 0.057 0.061 0.054 0.057 1,210,000 67,670 0.0559 1.135 1.135 1.215 1.076 1.135 60,750 1.1139 3.64%
2022-05-16 0 0.055 0.055 0.060 0.053 0.059 835,000 46,070 0.0552 1.095 1.095 1.195 1.056 1.175 41,923 1.0989 -8.33%
2022-05-13 0 0.060 0.056 0.063 0.052 0.062 610,000 34,810 0.0571 1.195 1.115 1.255 1.036 1.235 30,626 1.1366 0.00%
2022-05-12 0 0.060 0.053 0.060 0.053 0.060 410,000 22,545 0.0550 1.195 1.056 1.195 1.056 1.195 20,585 1.0952 -1.64%
2022-05-11 0 0.061 0.051 0.061 0.052 0.061 2,805,000 155,330 0.0554 1.215 1.016 1.215 1.036 1.215 140,830 1.1030 8.93%
2022-05-10 0 0.056 0.051 0.061 0.050 0.056 510,000 27,370 0.0537 1.115 1.016 1.215 0.996 1.115 25,605 1.0689 1.82%
2022-05-06 0 0.055 0.053 0.064 0.053 0.055 205,000 10,875 0.0530 1.095 1.056 1.275 1.056 1.095 10,292 1.0566 -3.51%
2022-05-05 0 0.057 0.050 0.057 0.056 0.057 850,000 47,815 0.0563 1.135 0.996 1.135 1.115 1.135 42,676 1.1204 0.00%
2022-05-04 0 0.057 0.057 0.060 0.055 0.062 1,450,000 83,335 0.0575 1.135 1.135 1.195 1.095 1.235 72,800 1.1447 1.79%
2022-05-03 0 0.056 0.053 0.056 0.056 0.058 825,000 46,210 0.0560 1.115 1.056 1.115 1.115 1.155 41,420 1.1156 -3.45%
2022-04-29 0 0.058 0.056 0.060 0.051 0.060 3,440,000 189,575 0.0551 1.155 1.115 1.195 1.016 1.195 172,711 1.0976 0.00%
2022-04-28 0 0.058 0.051 0.059 0.053 0.058 110,000 5,880 0.0535 1.155 1.016 1.175 1.056 1.155 5,523 1.0647 -1.69%
2022-04-27 0 0.059 0.053 0.059 0.052 0.059 310,000 16,720 0.0539 1.175 1.056 1.175 1.036 1.175 15,564 1.0743 3.51%
2022-04-26 0 0.057 0.057 0.065 0.050 0.057 860,000 47,660 0.0554 1.135 1.135 1.295 0.996 1.135 43,178 1.1038 0.00%
2022-04-25 0 0.057 0.053 0.065 0.057 0.058 640,000 36,620 0.0572 1.135 1.056 1.295 1.135 1.155 32,132 1.1397 0.00%
2022-04-22 0 0.057 0.054 0.065 0.057 0.057 500,000 28,500 0.0570 1.135 1.076 1.295 1.135 1.135 25,103 1.1353 -1.72%
2022-04-21 0 0.058 0.058 0.065 0.053 0.060 805,000 44,895 0.0558 1.155 1.155 1.295 1.056 1.195 40,416 1.1108 1.75%
2022-04-20 0 0.057 0.055 0.060 0.057 0.057 500,000 28,500 0.0570 1.135 1.095 1.195 1.135 1.135 25,103 1.1353 0.00%
2022-04-19 0 0.057 0.057 0.061 0.057 0.059 250,000 14,570 0.0583 1.135 1.135 1.215 1.135 1.175 12,552 1.1608 -5.00%
2022-04-14 0 0.060 0.060 0.066 0.056 0.060 1,115,000 65,960 0.0592 1.195 1.195 1.315 1.115 1.195 55,980 1.1783 -6.25%
2022-04-13 0 0.064 0.059 0.064 0.060 0.064 1,700,000 102,220 0.0601 1.275 1.175 1.275 1.195 1.275 85,351 1.1976 0.00%
2022-04-12 0 0.064 0.058 0.064 0.057 0.065 520,000 29,680 0.0571 1.275 1.155 1.275 1.135 1.295 26,107 1.1368 6.67%
2022-04-11 0 0.060 0.058 0.060 0.054 0.060 425,000 24,375 0.0574 1.195 1.155 1.195 1.076 1.195 21,338 1.1423 0.00%
2022-04-08 0 0.060 0.060 0.066 0.057 0.060 700,000 41,400 0.0591 1.195 1.195 1.315 1.135 1.195 35,145 1.1780 -1.64%
2022-04-07 0 0.061 0.052 0.065 0.060 0.063 635,000 39,060 0.0615 1.215 1.036 1.295 1.195 1.255 31,881 1.2252 -4.69%
2022-04-06 0 0.064 0.062 0.065 0.063 0.079 5,470,000 347,825 0.0636 1.275 1.235 1.295 1.255 1.573 274,630 1.2665 4.92%
2022-04-04 0 0.061 0.060 0.061 0.061 0.061 160,000 9,760 0.0610 1.215 1.195 1.215 1.215 1.215 8,033 1.2150 -1.61%
2022-04-01 0 0.062 0.062 0.072 0.062 0.063 295,000 18,340 0.0622 1.235 1.235 1.434 1.235 1.255 14,811 1.2383 0.00%
2022-03-31 0 0.062 0.059 0.067 0.062 0.065 200,000 12,580 0.0629 1.235 1.175 1.334 1.235 1.295 10,041 1.2528 -8.82%
2022-03-30 0 0.068 0.062 0.068 0.068 0.068 200,000 13,600 0.0680 1.354 1.235 1.354 1.354 1.354 10,041 1.3544 -1.45%
2022-03-29 0 0.069 0.062 0.071 0.065 0.071 205,000 13,355 0.0651 1.374 1.235 1.414 1.295 1.414 10,292 1.2976 -1.43%
2022-03-28 0 0.070 0.061 0.070 0.065 0.070 430,000 28,720 0.0668 1.394 1.215 1.394 1.295 1.394 21,589 1.3303 0.00%
2022-03-25 0 0.070 0.053 0.070 0.070 0.070 200,000 14,000 0.0700 1.394 1.056 1.394 1.394 1.394 10,041 1.3942 1.45%
2022-03-24 0 0.069 0.066 0.070 0.069 0.070 215,000 14,960 0.0696 1.374 1.315 1.394 1.374 1.394 10,794 1.3859 -6.76%
2022-03-23 0 0.074 0.070 0.075 0.070 0.075 300,000 21,655 0.0722 1.474 1.394 1.494 1.394 1.494 15,062 1.4377 -5.13%
2022-03-22 0 0.078 0.071 0.078 0.068 0.078 1,020,000 74,080 0.0726 1.554 1.414 1.554 1.354 1.554 51,211 1.4466 -1.27%
2022-03-21 0 0.079 0.073 0.079 0.072 0.079 150,000 11,150 0.0743 1.573 1.454 1.573 1.434 1.573 7,531 1.4805 -1.25%
2022-03-18 0 0.080 0.065 0.080 0.070 0.080 480,000 36,010 0.0750 1.593 1.295 1.593 1.394 1.593 24,099 1.4942 0.00%
2022-03-17 0 0.080 0.061 0.080 0.067 0.080 940,000 66,710 0.0710 1.593 1.215 1.593 1.334 1.593 47,194 1.4135 5.26%
2022-03-16 0 0.076 0.070 0.077 0.059 0.077 690,000 46,035 0.0667 1.514 1.394 1.534 1.175 1.534 34,643 1.3289 22.58%
2022-03-15 0 0.062 0.060 0.063 0.057 0.062 1,490,000 89,285 0.0599 1.235 1.195 1.255 1.135 1.235 74,808 1.1935 3.33%
2022-03-14 0 0.060 0.045 0.060 0.047 0.065 2,970,000 167,840 0.0565 1.195 0.896 1.195 0.936 1.295 149,114 1.1256 -3.23%
2022-03-11 0 0.062 0.060 0.065 0.062 0.065 50,000 3,170 0.0634 1.235 1.195 1.295 1.235 1.295 2,510 1.2628 -3.13%
2022-03-10 0 0.064 0.062 0.065 0.065 0.065 100,000 6,500 0.0650 1.275 1.235 1.295 1.295 1.295 5,021 1.2947 0.00%
2022-03-09 0 0.064 0.062 0.065 0.065 0.065 150,000 9,750 0.0650 1.275 1.235 1.295 1.295 1.295 7,531 1.2947 1.59%
2022-03-08 0 0.063 0.031 0.065 0.062 0.065 110,000 6,900 0.0627 1.255 0.617 1.295 1.235 1.295 5,523 1.2494 -1.56%
2022-03-07 0 0.064 0.058 0.064 0.065 0.065 100,000 6,500 0.0650 1.275 1.155 1.275 1.295 1.295 5,021 1.2947 3.23%
2022-03-04 0 0.062 0.054 0.067 0.062 0.064 420,000 26,545 0.0632 1.235 1.076 1.334 1.235 1.275 21,087 1.2588 -11.43%
2022-03-03 0 0.070 0.062 0.075 0.067 0.070 110,000 7,400 0.0673 1.394 1.235 1.494 1.334 1.394 5,523 1.3399 0.00%
2022-03-02 0 0.070 0.062 0.070 0.067 0.070 405,000 28,050 0.0693 1.394 1.235 1.394 1.334 1.394 20,334 1.3795 4.48%
2022-03-01 0 0.067 0.067 0.070 0.061 0.067 335,000 22,190 0.0662 1.334 1.334 1.394 1.215 1.334 16,819 1.3193 0.00%
2022-02-28 0 0.067 0.053 0.070 0.061 0.067 130,000 8,630 0.0664 1.334 1.056 1.394 1.215 1.334 6,527 1.3222 0.00%
2022-02-25 0 0.067 0.062 0.067 0.061 0.068 7,390,000 487,740 0.0660 1.334 1.235 1.334 1.215 1.354 371,027 1.3146 -1.47%
2022-02-24 0 0.068 0.056 0.068 0.058 0.068 280,000 17,440 0.0623 1.354 1.115 1.354 1.155 1.354 14,058 1.2406 6.25%
2022-02-23 0 0.064 0.057 0.065 0.064 0.065 110,000 7,050 0.0641 1.275 1.135 1.295 1.275 1.295 5,523 1.2765 -8.57%
2022-02-22 0 0.070 0.062 0.073 0.067 0.070 200,000 13,700 0.0685 1.394 1.235 1.454 1.334 1.394 10,041 1.3644 0.00%
2022-02-21 0 0.070 0.070 0.076 0.067 0.070 250,000 16,900 0.0676 1.394 1.394 1.514 1.334 1.394 12,552 1.3464 0.00%
2022-02-18 0 0.070 0.057 0.074 0.070 0.070 200,000 14,000 0.0700 1.394 1.135 1.474 1.394 1.394 10,041 1.3942 0.00%
2022-02-17 0 0.070 0.057 0.070 0.070 0.070 100,000 7,000 0.0700 1.394 1.135 1.394 1.394 1.394 5,021 1.3942 0.00%
2022-02-16 0 0.070 0.065 0.076 0.065 0.070 285,000 19,110 0.0671 1.394 1.295 1.514 1.295 1.394 14,309 1.3355 0.00%
2022-02-15 0 0.070 0.065 0.073 0.070 0.070 100,000 7,000 0.0700 1.394 1.295 1.454 1.394 1.394 5,021 1.3942 0.00%
2022-02-14 0 0.070 0.070 0.073 0.066 0.070 190,000 13,010 0.0685 1.394 1.394 1.454 1.315 1.394 9,539 1.3638 0.00%
2022-02-11 0 0.070 0.067 0.070 0.068 0.070 150,000 10,300 0.0687 1.394 1.334 1.394 1.354 1.394 7,531 1.3677 -2.78%
2022-02-10 0 0.072 0.074 0.082 0.070 0.071 200,000 14,030 0.0702 1.434 1.474 1.633 1.394 1.414 10,041 1.3972 -2.70%
2022-02-09 0 0.074 0.074 0.077 0.070 0.077 270,000 20,100 0.0744 1.474 1.474 1.534 1.394 1.534 13,556 1.4828 -1.33%
2022-02-08 0 0.075 0.070 0.080 0.075 0.075 100,000 7,500 0.0750 1.494 1.394 1.593 1.494 1.494 5,021 1.4938 -9.64%
2022-02-07 0 0.083 0.070 0.083 - - 0 0 - 1.653 1.394 1.653 - - 0 - 0.00%
2022-02-04 0 0.083 0.070 0.083 0.070 0.085 1,125,000 85,765 0.0762 1.653 1.394 1.653 1.394 1.693 56,482 1.5184 3.75%
2022-01-31 0 0.080 0.063 0.080 0.063 0.080 575,000 43,140 0.0750 1.593 1.255 1.593 1.255 1.593 28,869 1.4943 14.29%
2022-01-28 0 0.070 0.064 0.077 - - 0 0 - 1.394 1.275 1.534 - - 0 - 0.00%
2022-01-27 0 0.070 0.064 0.070 0.070 0.070 70,000 4,900 0.0700 1.394 1.275 1.394 1.394 1.394 3,514 1.3942 -7.89%
2022-01-26 0 0.076 0.066 0.078 0.067 0.076 725,000 53,040 0.0732 1.514 1.315 1.554 1.334 1.514 36,400 1.4572 0.00%
2022-01-25 0 0.076 0.063 0.077 0.063 0.076 320,000 22,580 0.0706 1.514 1.255 1.534 1.255 1.514 16,066 1.4054 0.00%
2022-01-24 0 0.076 0.067 0.076 0.063 0.077 380,000 26,010 0.0684 1.514 1.334 1.514 1.255 1.534 19,079 1.3633 0.00%
2022-01-21 0 0.076 0.064 0.076 0.062 0.076 245,000 15,630 0.0638 1.514 1.275 1.514 1.235 1.514 12,301 1.2707 10.14%
2022-01-20 0 0.069 0.062 0.076 0.069 0.069 50,000 3,450 0.0690 1.374 1.235 1.514 1.374 1.374 2,510 1.3743 -9.21%
2022-01-19 0 0.076 0.062 0.076 - - 0 0 - 1.514 1.235 1.514 - - 0 - 0.00%
2022-01-18 0 0.076 0.062 0.076 0.070 0.076 200,000 14,600 0.0730 1.514 1.235 1.514 1.394 1.514 10,041 1.4540 0.00%
2022-01-17 0 0.076 0.057 0.076 - - 0 0 - 1.514 1.135 1.514 - - 0 - 0.00%
2022-01-14 0 0.076 0.067 0.076 0.062 0.077 220,000 16,580 0.0754 1.514 1.334 1.514 1.235 1.534 11,045 1.5011 4.11%
2022-01-13 0 0.073 0.069 0.076 0.068 0.073 100,000 6,875 0.0688 1.454 1.374 1.514 1.354 1.454 5,021 1.3693 -5.19%
2022-01-12 0 0.077 0.066 0.078 0.055 0.078 5,895,000 368,260 0.0625 1.534 1.315 1.554 1.095 1.554 295,968 1.2443 4.05%
2022-01-11 0 0.074 0.068 0.074 0.065 0.077 1,680,000 117,900 0.0702 1.474 1.354 1.474 1.295 1.534 84,347 1.3978 1.37%
2022-01-10 0 0.073 0.058 0.079 0.073 0.073 5,000 365 0.0730 1.454 1.155 1.573 1.454 1.454 251 1.4540 4.29%
2022-01-07 0 0.070 0.062 0.078 0.056 0.070 580,000 36,060 0.0622 1.394 1.235 1.554 1.115 1.394 29,120 1.2383 7.69%
2022-01-06 0 0.065 0.061 0.065 0.030 0.068 51,170,000 2,640,815 0.0516 1.295 1.215 1.295 0.598 1.354 2,569,072 1.0279 -4.41%
2022-01-05 0 0.068 0.062 0.076 0.068 0.069 2,250,000 153,425 0.0682 1.354 1.235 1.514 1.354 1.374 112,965 1.3582 -5.56%
2022-01-04 0 0.072 0.062 0.073 0.071 0.072 505,000 35,860 0.0710 1.434 1.235 1.454 1.414 1.434 25,354 1.4144 0.00%
2022-01-03 0 0.072 0.070 0.075 0.070 0.072 330,000 23,500 0.0712 1.434 1.394 1.494 1.394 1.434 16,568 1.4184 2.86%
2021-12-31 0 0.070 0.060 0.076 0.070 0.070 210,000 14,780 0.0704 1.394 1.195 1.514 1.394 1.394 10,543 1.4018 0.00%
2021-12-30 0 0.070 0.070 0.073 0.070 0.071 800,000 56,010 0.0700 1.394 1.394 1.454 1.394 1.414 40,165 1.3945 1.45%
2021-12-29 0 0.069 0.069 0.077 - - 0 0 - 1.374 1.374 1.534 - - 0 - 1.47%
2021-12-28 0 0.068 0.068 0.078 - - 0 0 - 1.354 1.354 1.554 - - 0 - 1.49%
2021-12-24 0 0.067 0.067 0.078 0.067 0.072 15,000 1,055 0.0703 1.334 1.334 1.554 1.334 1.434 753 1.4009 -6.94%
2021-12-23 0 0.072 0.068 0.072 0.068 0.072 235,000 16,150 0.0687 1.434 1.354 1.434 1.354 1.434 11,799 1.3688 2.86%
2021-12-22 0 0.070 0.061 0.078 - - 0 0 - 1.394 1.215 1.554 - - 0 - 0.00%
2021-12-21 0 0.070 0.070 0.078 0.069 0.073 20,700,000 1,430,015 0.0691 1.394 1.394 1.554 1.374 1.454 1,039,277 1.3760 0.00%
2021-12-20 0 0.070 0.068 0.072 0.068 0.072 15,445,000 1,066,115 0.0690 1.394 1.354 1.434 1.354 1.434 775,441 1.3748 4.48%
2021-12-17 0 0.067 0.065 0.070 0.062 0.070 3,755,000 256,805 0.0684 1.334 1.295 1.394 1.235 1.394 188,526 1.3622 0.00%
2021-12-16 0 0.067 0.065 0.067 0.067 0.074 2,170,000 152,830 0.0704 1.334 1.295 1.334 1.334 1.474 108,948 1.4028 -6.94%
2021-12-15 0 0.072 0.070 0.072 0.072 0.074 135,000 9,840 0.0729 1.434 1.394 1.434 1.434 1.474 6,778 1.4518 0.00%
2021-12-14 0 0.072 0.071 0.072 0.069 0.077 12,190,000 870,055 0.0714 1.434 1.414 1.434 1.374 1.534 612,019 1.4216 -6.49%
2021-12-13 0 0.077 0.073 0.075 0.070 0.078 1,740,000 128,235 0.0737 1.534 1.454 1.494 1.394 1.554 87,360 1.4679 -1.28%
2021-12-10 0 0.078 0.073 0.077 0.069 0.085 8,325,000 617,210 0.0741 1.554 1.454 1.534 1.374 1.693 417,970 1.4767 -9.30%
2021-12-09 0 0.086 0.084 0.086 0.086 0.086 40,000 3,370 0.0843 1.713 1.673 1.713 1.713 1.713 2,008 1.6781 2.38%
2021-12-08 0 0.084 0.082 0.085 0.081 0.085 1,355,000 113,445 0.0837 1.673 1.633 1.693 1.613 1.693 68,030 1.6676 1.20%
2021-12-07 0 0.083 0.080 0.083 0.080 0.095 2,285,000 196,665 0.0861 1.653 1.593 1.653 1.593 1.892 114,722 1.7143 -4.60%
2021-12-06 0 0.087 0.079 0.088 0.079 0.087 415,000 34,040 0.0820 1.733 1.573 1.753 1.573 1.733 20,836 1.6337 2.35%
2021-12-03 0 0.085 0.078 0.088 0.085 0.090 2,335,000 201,755 0.0864 1.693 1.554 1.753 1.693 1.793 117,232 1.7210 2.41%
2021-12-02 0 0.083 0.078 0.083 0.081 0.083 415,000 33,875 0.0816 1.653 1.554 1.653 1.613 1.653 20,836 1.6258 1.22%
2021-12-01 0 0.082 0.079 0.082 0.075 0.086 4,725,000 378,520 0.0801 1.633 1.573 1.633 1.494 1.713 237,226 1.5956 0.00%
2021-11-30 0 0.082 0.078 0.082 0.079 0.082 3,240,000 258,785 0.0799 1.633 1.554 1.633 1.573 1.633 162,669 1.5909 -1.20%
2021-11-29 0 0.083 0.078 0.083 0.078 0.083 1,120,000 88,690 0.0792 1.653 1.554 1.653 1.554 1.653 56,231 1.5772 -2.35%
2021-11-26 0 0.085 0.079 0.085 0.078 0.085 13,055,000 1,052,725 0.0806 1.693 1.573 1.693 1.554 1.693 655,447 1.6061 -4.49%
2021-11-25 0 0.089 0.084 0.089 0.085 0.093 7,350,000 626,335 0.0852 1.773 1.673 1.773 1.693 1.852 369,019 1.6973 7.23%
2021-11-24 0 0.083 0.083 0.084 0.076 0.084 4,530,000 361,380 0.0798 1.653 1.653 1.673 1.514 1.673 227,436 1.5889 -4.60%
2021-11-23 0 0.087 0.082 0.088 0.080 0.090 3,060,000 259,320 0.0847 1.733 1.633 1.753 1.593 1.793 153,632 1.6879 0.00%
2021-11-22 0 0.087 0.082 0.087 0.080 0.091 11,375,000 958,960 0.0843 1.733 1.633 1.733 1.593 1.813 571,100 1.6791 2.35%
2021-11-19 0 0.085 0.079 0.085 0.080 0.087 2,750,000 225,435 0.0820 1.693 1.573 1.693 1.593 1.733 138,068 1.6328 0.00%
2021-11-18 0 0.085 0.079 0.085 0.077 0.090 4,575,000 382,775 0.0837 1.693 1.573 1.693 1.534 1.793 229,695 1.6664 3.66%
2021-11-17 0 0.082 0.076 0.084 0.073 0.082 1,160,000 87,445 0.0754 1.633 1.514 1.673 1.454 1.633 58,240 1.5015 3.80%
2021-11-16 0 0.079 0.078 0.082 0.079 0.079 300,000 23,700 0.0790 1.573 1.554 1.633 1.573 1.573 15,062 1.5735 0.00%
2021-11-15 0 0.079 0.078 0.082 0.079 0.086 4,800,000 401,150 0.0836 1.573 1.554 1.633 1.573 1.713 240,992 1.6646 -8.14%
2021-11-12 0 0.086 0.079 0.088 0.083 0.087 35,000 2,945 0.0841 1.713 1.573 1.753 1.653 1.733 1,757 1.6759 8.86%
2021-11-11 0 0.079 0.072 0.081 0.080 0.080 290,000 23,240 0.0801 1.573 1.434 1.613 1.593 1.593 14,560 1.5962 -1.25%
2021-11-10 0 0.080 0.080 0.081 0.080 0.080 375,000 30,000 0.0800 1.593 1.593 1.613 1.593 1.593 18,827 1.5934 0.00%
2021-11-09 0 0.080 0.076 0.081 0.077 0.080 2,500,000 199,300 0.0797 1.593 1.514 1.613 1.534 1.593 125,517 1.5878 1.27%
2021-11-08 0 0.079 0.079 0.082 0.079 0.079 25,000 1,975 0.0790 1.573 1.573 1.633 1.573 1.573 1,255 1.5735 -2.47%
2021-11-05 0 0.081 0.081 0.083 0.080 0.083 1,360,000 108,930 0.0801 1.613 1.613 1.653 1.593 1.653 68,281 1.5953 -4.71%
2021-11-04 0 0.085 0.081 0.085 0.078 0.089 465,000 37,000 0.0796 1.693 1.613 1.693 1.554 1.773 23,346 1.5848 6.25%
2021-11-03 0 0.080 0.076 0.082 0.080 0.081 1,530,000 122,680 0.0802 1.593 1.514 1.633 1.593 1.613 76,816 1.5971 0.00%
2021-11-02 0 0.080 0.077 0.080 0.080 0.082 230,000 18,625 0.0810 1.593 1.534 1.593 1.593 1.633 11,548 1.6129 0.00%
2021-11-01 0 0.080 0.072 0.081 0.080 0.080 700,000 56,000 0.0800 1.593 1.434 1.613 1.593 1.593 35,145 1.5934 -1.23%
2021-10-29 0 0.081 0.078 0.082 0.078 0.082 305,000 24,090 0.0790 1.613 1.554 1.633 1.554 1.633 15,313 1.5732 1.25%
2021-10-28 0 0.080 0.076 0.080 0.083 0.084 120,000 9,975 0.0831 1.593 1.514 1.593 1.653 1.673 6,025 1.6557 -1.23%
2021-10-27 0 0.081 0.082 0.083 - - 0 0 - 1.613 1.633 1.653 - - 0 - 0.00%
2021-10-26 0 0.081 0.082 0.083 0.081 0.081 20,000 1,620 0.0810 1.613 1.633 1.653 1.613 1.613 1,004 1.6133 0.00%
2021-10-25 0 0.081 0.081 0.083 0.077 0.085 6,160,000 518,195 0.0841 1.613 1.613 1.653 1.534 1.693 309,273 1.6755 -4.71%
2021-10-22 0 0.085 0.085 0.086 0.082 0.086 110,000 9,435 0.0858 1.693 1.693 1.713 1.633 1.713 5,523 1.7084 0.00%
2021-10-21 0 0.085 0.082 0.086 0.085 0.085 3,070,000 260,950 0.0850 1.693 1.633 1.713 1.693 1.693 154,134 1.6930 -1.16%
2021-10-20 0 0.086 0.083 0.087 0.082 0.087 4,865,000 416,325 0.0856 1.713 1.653 1.733 1.633 1.733 244,255 1.7045 0.00%
2021-10-19 0 0.086 0.086 0.088 0.084 0.086 200,000 17,025 0.0851 1.713 1.713 1.753 1.673 1.713 10,041 1.6955 -3.37%
2021-10-18 0 0.089 0.085 0.090 - - 0 0 - 1.773 1.693 1.793 - - 0 - 0.00%
2021-10-15 0 0.089 0.085 0.090 0.082 0.090 5,515,000 483,965 0.0878 1.773 1.693 1.793 1.633 1.793 276,889 1.7479 3.49%
2021-10-12 0 0.086 0.085 0.089 0.086 0.086 4,000,000 344,000 0.0860 1.713 1.693 1.773 1.713 1.713 200,826 1.7129 -3.37%
2021-10-11 0 0.089 0.085 0.090 - - 0 0 - 1.773 1.693 1.793 - - 0 - 0.00%
2021-10-08 0 0.089 0.085 0.098 - - 0 0 - 1.773 1.693 1.952 - - 0 - 0.00%
2021-10-07 0 0.089 0.083 0.090 0.085 0.100 9,185,000 808,830 0.0881 1.773 1.653 1.793 1.693 1.992 461,148 1.7539 -1.11%
2021-10-06 0 0.090 0.085 0.090 0.088 0.090 6,200,000 549,480 0.0886 1.793 1.693 1.793 1.753 1.793 311,281 1.7652 7.14%
2021-10-05 0 0.084 0.086 0.088 0.082 0.082 10,000 820 0.0820 1.673 1.713 1.753 1.633 1.633 502 1.6333 -4.55%
2021-10-04 0 0.088 0.082 0.090 0.088 0.088 125,000 11,000 0.0880 1.753 1.633 1.793 1.753 1.753 6,276 1.7528 1.15%
2021-09-30 0 0.087 0.083 0.089 0.082 0.087 5,900,000 509,040 0.0863 1.733 1.653 1.773 1.633 1.733 296,219 1.7185 -1.14%
2021-09-29 0 0.088 0.082 0.090 0.090 0.090 500,000 45,000 0.0900 1.753 1.633 1.793 1.793 1.793 25,103 1.7926 0.00%
2021-09-28 0 0.088 0.082 0.090 0.089 0.110 1,310,000 120,675 0.0921 1.753 1.633 1.793 1.773 2.191 65,771 1.8348 -2.22%
2021-09-27 0 0.090 0.081 0.095 0.089 0.090 7,235,000 646,150 0.0893 1.793 1.613 1.892 1.773 1.793 363,245 1.7788 2.27%
2021-09-24 0 0.088 0.084 0.089 0.088 0.090 6,725,000 591,810 0.0880 1.753 1.673 1.773 1.753 1.793 337,639 1.7528 3.53%
2021-09-23 0 0.085 0.085 0.088 0.081 0.081 20,000 1,620 0.0810 1.693 1.693 1.753 1.613 1.613 1,004 1.6133 -3.41%
2021-09-21 0 0.088 0.080 0.090 0.088 0.090 5,900,000 519,800 0.0881 1.753 1.593 1.793 1.753 1.793 296,219 1.7548 -1.12%
2021-09-20 0 0.089 0.080 0.093 - - 0 0 - 1.773 1.593 1.852 - - 0 - 0.00%
2021-09-17 0 0.089 0.080 0.089 0.086 0.089 12,835,000 1,122,395 0.0874 1.773 1.593 1.773 1.713 1.773 644,402 1.7418 3.49%
2021-09-16 0 0.086 0.079 0.089 0.086 0.086 185,000 15,910 0.0860 1.713 1.573 1.773 1.713 1.713 9,288 1.7129 0.00%
2021-09-15 0 0.086 0.083 0.090 0.086 0.086 185,000 15,910 0.0860 1.713 1.653 1.793 1.713 1.713 9,288 1.7129 0.00%
2021-09-14 0 0.086 0.083 0.090 0.086 0.087 310,000 26,935 0.0869 1.713 1.653 1.793 1.713 1.733 15,564 1.7306 -3.37%
2021-09-13 0 0.089 0.083 0.090 0.089 0.090 3,340,000 297,295 0.0890 1.773 1.653 1.793 1.773 1.793 167,690 1.7729 2.30%
2021-09-10 0 0.087 0.086 0.087 0.086 0.087 4,170,000 362,620 0.0870 1.733 1.713 1.733 1.713 1.733 209,362 1.7320 -1.14%
2021-09-09 0 0.088 0.082 0.089 0.083 0.089 3,720,000 326,370 0.0877 1.753 1.633 1.773 1.653 1.773 186,769 1.7475 2.33%
2021-09-08 0 0.086 0.083 0.090 0.083 0.091 3,515,000 302,285 0.0860 1.713 1.653 1.793 1.653 1.813 176,476 1.7129 -9.47%
2021-09-07 0 0.095 0.082 0.095 0.089 0.098 1,205,000 108,290 0.0899 1.892 1.633 1.892 1.773 1.952 60,499 1.7899 6.74%
2021-09-06 0 0.089 0.083 0.090 - - 0 0 - 1.773 1.653 1.793 - - 0 - 0.00%
2021-09-03 0 0.089 0.085 0.091 0.089 0.090 3,120,000 278,300 0.0892 1.773 1.693 1.813 1.773 1.793 156,645 1.7766 -1.11%
2021-09-02 0 0.090 0.086 0.090 0.093 0.093 5,000 465 0.0930 1.793 1.713 1.793 1.852 1.852 251 1.8523 0.00%
2021-09-01 0 0.090 0.086 0.090 0.089 0.093 1,520,000 140,930 0.0927 1.793 1.713 1.793 1.773 1.852 76,314 1.8467 0.00%
2021-08-31 0 0.090 0.090 0.094 0.087 0.093 7,000,000 621,000 0.0887 1.793 1.793 1.872 1.733 1.852 351,446 1.7670 -3.23%
2021-08-30 0 0.093 0.085 0.093 0.091 0.094 2,010,000 182,940 0.0910 1.852 1.693 1.852 1.813 1.872 100,915 1.8128 3.33%
2021-08-27 0 0.090 0.083 0.097 0.090 0.098 2,260,000 217,480 0.0962 1.793 1.653 1.932 1.793 1.952 113,467 1.9167 -1.10%
2021-08-26 0 0.091 0.081 0.094 0.091 0.091 2,850,000 259,350 0.0910 1.813 1.613 1.872 1.813 1.813 143,089 1.8125 0.00%
2021-08-25 0 0.091 0.086 0.092 0.089 0.091 7,300,000 653,000 0.0895 1.813 1.713 1.832 1.773 1.813 366,508 1.7817 3.41%
2021-08-24 0 0.088 0.088 0.089 0.078 0.088 16,010,000 1,392,490 0.0870 1.753 1.753 1.773 1.554 1.753 803,808 1.7324 2.33%
2021-08-23 0 0.086 0.073 0.087 0.085 0.086 3,500,000 300,840 0.0860 1.713 1.454 1.733 1.693 1.713 175,723 1.7120 4.88%
2021-08-20 0 0.082 0.078 0.088 0.081 0.082 180,000 14,590 0.0811 1.633 1.554 1.753 1.613 1.633 9,037 1.6144 -6.82%
2021-08-19 0 0.088 0.078 0.088 0.080 0.088 2,715,000 218,370 0.0804 1.753 1.554 1.753 1.593 1.753 136,311 1.6020 -8.33%
2021-08-18 0 0.096 0.085 0.096 0.090 0.096 5,030,000 452,880 0.0900 1.912 1.693 1.912 1.793 1.912 252,539 1.7933 7.87%
2021-08-17 0 0.089 0.078 0.095 0.086 0.098 3,075,000 271,345 0.0882 1.773 1.554 1.892 1.713 1.952 154,385 1.7576 2.30%
2021-08-16 0 0.087 0.078 0.095 - - 0 0 - 1.733 1.554 1.892 - - 0 - 0.00%
2021-08-13 0 0.087 0.081 0.094 0.087 0.087 5,800,000 504,600 0.0870 1.733 1.613 1.872 1.733 1.733 291,198 1.7328 1.16%
2021-08-12 0 0.086 0.081 0.094 0.086 0.086 9,140,000 786,040 0.0860 1.713 1.613 1.872 1.713 1.713 458,888 1.7129 -4.44%
2021-08-11 0 0.090 0.085 0.094 0.089 0.090 540,000 48,410 0.0896 1.793 1.693 1.872 1.773 1.793 27,112 1.7856 0.00%
2021-08-10 0 0.090 0.075 0.090 0.090 0.090 300,000 27,000 0.0900 1.793 1.494 1.793 1.793 1.793 15,062 1.7926 5.88%
2021-08-09 0 0.085 0.075 0.090 0.085 0.085 135,000 11,475 0.0850 1.693 1.494 1.793 1.693 1.693 6,778 1.6930 0.00%
2021-08-06 0 0.085 0.074 0.088 - - 0 0 - 1.693 1.474 1.753 - - 0 - -1.16%
2021-08-05 0 0.086 0.080 0.088 0.087 0.087 10,000 870 0.0870 1.713 1.593 1.753 1.733 1.733 502 1.7328 -3.37%
2021-08-04 0 0.089 0.080 0.089 0.082 0.089 9,345,000 793,610 0.0849 1.773 1.593 1.773 1.633 1.773 469,181 1.6915 0.00%
2021-08-03 0 0.089 0.078 0.089 0.078 0.092 275,000 22,010 0.0800 1.773 1.554 1.773 1.554 1.832 13,807 1.5941 7.23%
2021-08-02 0 0.083 0.078 0.087 0.083 0.086 2,410,000 202,240 0.0839 1.653 1.554 1.733 1.653 1.713 120,998 1.6714 -4.60%
2021-07-30 0 0.087 0.074 0.087 0.078 0.087 2,730,000 216,160 0.0792 1.733 1.474 1.733 1.554 1.733 137,064 1.5771 8.75%
2021-07-29 0 0.080 0.084 0.085 0.080 0.090 5,380,000 450,580 0.0838 1.593 1.673 1.693 1.593 1.793 270,112 1.6681 -18.37%
2021-07-28 0 0.098 0.084 0.098 0.065 0.098 14,540,000 1,083,240 0.0745 1.952 1.673 1.952 1.295 1.952 730,004 1.4839 15.29%
2021-07-27 0 0.085 0.050 0.085 0.073 0.085 1,550,000 121,090 0.0781 1.693 0.996 1.693 1.454 1.693 77,820 1.5560 0.00%
2021-07-26 0 0.085 0.075 0.085 0.081 0.085 535,000 43,935 0.0821 1.693 1.494 1.693 1.613 1.693 26,861 1.6357 -3.41%
2021-07-23 0 0.088 0.085 0.088 0.083 0.089 6,125,000 535,465 0.0874 1.753 1.693 1.753 1.653 1.773 307,515 1.7413 -7.37%
2021-07-22 0 0.095 0.085 0.095 - - 0 0 - 1.892 1.693 1.892 - - 0 - 0.00%
2021-07-21 0 0.095 0.085 0.095 0.089 0.095 355,000 31,625 0.0891 1.892 1.693 1.892 1.773 1.892 17,823 1.7744 6.74%
2021-07-20 0 0.089 0.085 0.095 0.083 0.089 5,765,000 490,395 0.0851 1.773 1.693 1.892 1.653 1.773 289,441 1.6943 4.71%
2021-07-19 0 0.085 0.084 0.087 0.085 0.090 3,010,000 266,550 0.0886 1.693 1.673 1.733 1.693 1.793 151,122 1.7638 -1.16%
2021-07-16 0 0.086 0.086 0.087 0.086 0.088 3,080,000 270,410 0.0878 1.713 1.713 1.733 1.713 1.753 154,636 1.7487 -3.37%
2021-07-15 0 0.089 0.086 0.090 0.085 0.089 9,565,000 823,265 0.0861 1.773 1.713 1.793 1.693 1.773 480,226 1.7143 8.54%
2021-07-14 0 0.082 0.083 0.088 0.081 0.095 545,000 47,095 0.0864 1.633 1.653 1.753 1.613 1.892 27,363 1.7211 -9.89%
2021-07-13 0 0.091 0.089 0.095 0.090 0.091 365,000 33,150 0.0908 1.813 1.773 1.892 1.793 1.813 18,325 1.8090 2.25%
2021-07-12 0 0.089 0.089 0.095 0.088 0.088 275,000 24,200 0.0880 1.773 1.773 1.892 1.753 1.753 13,807 1.7528 -6.32%
2021-07-09 0 0.095 0.085 0.095 0.095 0.096 25,000 2,380 0.0952 1.892 1.693 1.892 1.892 1.912 1,255 1.8962 -1.04%
2021-07-08 0 0.096 0.083 0.096 0.099 0.099 30,000 2,940 0.0980 1.912 1.653 1.912 1.972 1.972 1,506 1.9519 2.13%
2021-07-07 0 0.094 0.088 0.096 0.092 0.096 3,365,000 310,735 0.0923 1.872 1.753 1.912 1.832 1.912 168,945 1.8393 4.44%
2021-07-06 0 0.090 0.085 0.093 0.090 0.090 90,000 8,090 0.0899 1.793 1.693 1.852 1.793 1.793 4,519 1.7904 7.14%
2021-07-05 0 0.084 0.079 0.089 - - 0 0 - 1.673 1.573 1.773 - - 0 - 0.00%
2021-07-02 0 0.084 0.085 0.088 0.082 0.082 50,000 4,100 0.0820 1.673 1.693 1.753 1.633 1.633 2,510 1.6333 -5.62%
2021-06-30 0 0.089 0.085 0.090 0.080 0.090 60,000 4,900 0.0817 1.773 1.693 1.793 1.593 1.793 3,012 1.6266 4.71%
2021-06-29 0 0.085 0.080 0.095 - - 0 0 - 1.693 1.593 1.892 - - 0 - 0.00%
2021-06-28 0 0.085 0.077 0.094 - - 0 0 - 1.693 1.534 1.872 - - 0 - 0.00%
2021-06-25 0 0.085 0.085 0.095 0.084 0.086 345,000 29,510 0.0855 1.693 1.693 1.892 1.673 1.713 17,321 1.7037 2.41%
2021-06-24 0 0.083 0.085 0.097 0.083 0.093 7,415,000 647,935 0.0874 1.653 1.693 1.932 1.653 1.852 372,282 1.7404 -1.19%
2021-06-23 0 0.084 0.084 0.100 0.083 0.083 10,000,000 830,000 0.0830 1.673 1.673 1.992 1.653 1.653 502,066 1.6532 -7.69%
2021-06-22 0 0.091 0.082 0.096 0.090 0.091 1,260,000 114,600 0.0910 1.813 1.633 1.912 1.793 1.813 63,260 1.8116 0.00%
2021-06-21 0 0.091 0.080 0.094 0.093 0.093 10,000 930 0.0930 1.813 1.593 1.872 1.852 1.852 502 1.8523 7.06%
2021-06-18 0 0.085 0.081 0.091 0.085 0.086 140,000 11,940 0.0853 1.693 1.613 1.813 1.693 1.713 7,029 1.6987 -4.49%
2021-06-17 0 0.089 0.085 0.090 0.080 0.091 18,585,000 1,672,850 0.0900 1.773 1.693 1.793 1.593 1.813 933,090 1.7928 0.00%
2021-06-16 0 0.089 0.080 0.089 0.086 0.092 17,510,000 1,604,095 0.0916 1.773 1.593 1.773 1.713 1.832 879,118 1.8247 3.49%
2021-06-15 0 0.086 0.074 0.086 0.077 0.089 13,775,000 1,178,615 0.0856 1.713 1.474 1.713 1.534 1.773 691,596 1.7042 11.69%
2021-06-11 0 0.077 0.077 0.086 0.077 0.080 500,000 39,400 0.0788 1.534 1.534 1.713 1.534 1.593 25,103 1.5695 -3.75%
2021-06-10 0 0.080 0.076 0.080 0.080 0.086 250,000 20,990 0.0840 1.593 1.514 1.593 1.593 1.713 12,552 1.6723 -8.05%
2021-06-09 0 0.087 0.082 0.088 0.087 0.087 140,000 12,180 0.0870 1.733 1.633 1.753 1.733 1.733 7,029 1.7328 0.00%
2021-06-08 0 0.087 0.079 0.094 - - 0 0 - 1.733 1.573 1.872 - - 0 - 0.00%
2021-06-07 0 0.087 0.078 0.090 0.087 0.094 475,000 41,810 0.0880 1.733 1.554 1.793 1.733 1.872 23,848 1.7532 3.57%
2021-06-04 0 0.084 0.074 0.087 0.080 0.087 1,150,000 93,540 0.0813 1.673 1.474 1.733 1.593 1.733 57,738 1.6201 0.00%
2021-06-03 0 0.084 0.085 0.086 0.082 0.086 19,990,000 1,678,815 0.0840 1.673 1.693 1.713 1.633 1.713 1,003,630 1.6727 -3.45%
2021-06-02 0 0.087 0.088 0.092 0.087 0.090 665,000 58,235 0.0876 1.733 1.753 1.832 1.733 1.793 33,387 1.7442 -7.45%
2021-06-01 0 0.094 0.087 0.095 - - 0 0 - 1.872 1.733 1.892 - - 0 - -1.05%
2021-05-31 0 0.095 0.086 0.096 0.086 0.097 320,000 27,800 0.0869 1.892 1.713 1.912 1.713 1.932 16,066 1.7303 -1.04%
2021-05-28 0 0.096 0.084 0.096 0.096 0.097 220,000 21,245 0.0966 1.912 1.673 1.912 1.912 1.932 11,045 1.9234 -1.03%
2021-05-27 0 0.097 0.092 0.098 0.092 0.098 280,000 25,940 0.0926 1.932 1.832 1.952 1.832 1.952 14,058 1.8452 -2.02%
2021-05-26 0 0.099 0.094 0.099 0.094 0.100 105,000 10,000 0.0952 1.972 1.872 1.972 1.872 1.992 5,272 1.8969 -2.94%
2021-05-25 0 0.102 0.093 0.102 0.093 0.104 740,000 70,140 0.0948 2.032 1.852 2.032 1.852 2.071 37,153 1.8879 -1.92%
2021-05-24 0 0.104 0.094 0.107 0.094 0.107 1,090,000 106,610 0.0978 2.071 1.872 2.131 1.872 2.131 54,725 1.9481 -4.59%
2021-05-21 0 0.109 0.095 0.109 0.108 0.110 1,800,000 194,420 0.1080 2.171 1.892 2.171 2.151 2.191 90,372 2.1513 -0.91%
2021-05-20 0 0.110 0.092 0.110 0.087 0.110 160,000 15,650 0.0978 2.191 1.832 2.191 1.733 2.191 8,033 1.9482 11.11%
2021-05-18 0 0.099 0.091 0.100 0.098 0.101 3,260,000 326,125 0.1000 1.972 1.813 1.992 1.952 2.012 163,674 1.9925 3.12%
2021-05-17 0 0.096 0.091 0.102 0.091 0.096 250,000 23,700 0.0948 1.912 1.813 2.032 1.813 1.912 12,552 1.8882 -1.03%
2021-05-14 0 0.097 0.097 0.102 0.094 0.105 340,000 33,740 0.0992 1.932 1.932 2.032 1.872 2.091 17,070 1.9765 -3.96%
2021-05-13 0 0.101 0.101 0.104 0.100 0.103 10,025,000 1,012,685 0.1010 2.012 2.012 2.071 1.992 2.052 503,321 2.0120 -7.34%
2021-05-12 0 0.109 0.101 0.112 0.108 0.109 300,000 32,480 0.1083 2.171 2.012 2.231 2.151 2.171 15,062 2.1564 0.00%
2021-05-11 0 0.109 0.105 0.110 0.103 0.112 1,000,000 109,240 0.1092 2.171 2.091 2.191 2.052 2.231 50,207 2.1758 -2.68%
2021-05-10 0 0.112 0.112 0.117 0.112 0.120 585,000 66,575 0.1138 2.231 2.231 2.330 2.231 2.390 29,371 2.2667 -0.88%
2021-05-07 0 0.113 0.113 0.118 0.113 0.118 22,085,000 2,512,965 0.1138 2.251 2.251 2.350 2.251 2.350 1,108,813 2.2664 -2.59%
2021-05-06 0 0.116 0.116 0.118 0.108 0.118 23,775,000 2,725,515 0.1146 2.310 2.310 2.350 2.151 2.350 1,193,662 2.2833 3.57%
2021-05-05 0 0.112 0.108 0.113 0.105 0.113 8,880,000 977,695 0.1101 2.231 2.151 2.251 2.091 2.251 445,835 2.1930 -3.45%
2021-05-04 0 0.116 0.114 0.116 0.106 0.116 615,000 69,630 0.1132 2.310 2.271 2.310 2.111 2.310 30,877 2.2551 0.00%
2021-05-03 0 0.116 0.108 0.117 0.109 0.121 7,240,000 843,075 0.1164 2.310 2.151 2.330 2.171 2.410 363,496 2.3194 3.57%
2021-04-30 0 0.112 0.112 0.113 0.103 0.120 2,400,000 265,685 0.1107 2.231 2.231 2.251 2.052 2.390 120,496 2.2049 -11.11%
2021-04-29 0 0.126 0.126 0.129 0.100 0.131 18,230,000 2,105,115 0.1155 2.510 2.510 2.569 1.992 2.609 915,267 2.3000 24.75%
2021-04-28 0 0.101 0.101 0.104 0.100 0.104 2,455,000 246,740 0.1005 2.012 2.012 2.071 1.992 2.071 123,257 2.0018 -5.61%
2021-04-27 0 0.107 0.102 0.109 0.089 0.110 7,385,000 727,040 0.0984 2.131 2.032 2.171 1.773 2.191 370,776 1.9609 16.30%
2021-04-26 0 0.092 0.088 0.092 0.078 0.096 1,835,000 165,650 0.0903 1.832 1.753 1.832 1.554 1.912 92,129 1.7980 5.75%
2021-04-23 0 0.087 0.087 0.089 0.083 0.090 1,310,000 112,665 0.0860 1.733 1.733 1.773 1.653 1.793 65,771 1.7130 7.41%
2021-04-22 0 0.081 0.081 0.087 0.078 0.088 2,850,000 247,090 0.0867 1.613 1.613 1.733 1.554 1.753 143,089 1.7268 -1.22%
2021-04-21 0 0.082 0.080 0.083 0.080 0.082 1,200,000 96,140 0.0801 1.633 1.593 1.653 1.593 1.633 60,248 1.5957 2.50%
2021-04-20 0 0.080 0.076 0.082 0.079 0.080 405,000 32,195 0.0795 1.593 1.514 1.633 1.573 1.593 20,334 1.5833 5.26%
2021-04-19 0 0.076 0.075 0.079 0.076 0.076 275,000 20,900 0.0760 1.514 1.494 1.573 1.514 1.514 13,807 1.5137 1.33%
2021-04-16 0 0.075 0.075 0.076 0.073 0.075 280,000 20,700 0.0739 1.494 1.494 1.514 1.454 1.494 14,058 1.4725 -1.32%
2021-04-15 0 0.076 0.075 0.076 0.073 0.076 150,000 11,010 0.0734 1.514 1.494 1.514 1.454 1.514 7,531 1.4620 -1.30%
2021-04-14 0 0.077 0.075 0.077 0.073 0.079 160,000 12,480 0.0780 1.534 1.494 1.534 1.454 1.573 8,033 1.5536 5.48%
2021-04-13 0 0.073 0.070 0.073 0.067 0.073 210,000 14,205 0.0676 1.454 1.394 1.454 1.334 1.454 10,543 1.3473 -1.35%
2021-04-12 0 0.074 0.071 0.074 0.072 0.074 1,980,000 142,600 0.0720 1.474 1.414 1.474 1.434 1.474 99,409 1.4345 2.78%
2021-04-09 0 0.072 0.071 0.074 0.070 0.076 9,815,000 709,590 0.0723 1.434 1.414 1.474 1.394 1.514 492,778 1.4400 -2.70%
2021-04-08 0 0.074 0.070 0.076 0.071 0.076 1,330,000 97,585 0.0734 1.474 1.394 1.514 1.414 1.514 66,775 1.4614 4.23%
2021-04-07 0 0.071 0.068 0.071 0.071 0.073 655,000 46,965 0.0717 1.414 1.354 1.414 1.414 1.454 32,885 1.4281 -2.74%
2021-04-01 0 0.073 0.073 0.075 0.070 0.073 1,755,000 126,120 0.0719 1.454 1.454 1.494 1.394 1.454 88,113 1.4314 4.29%
2021-03-31 0 0.070 0.070 0.073 0.070 0.070 1,190,000 83,300 0.0700 1.394 1.394 1.454 1.394 1.394 59,746 1.3942 -2.78%
2021-03-30 0 0.072 0.069 0.073 - - 0 0 - 1.434 1.374 1.454 - - 0 - -1.37%
2021-03-29 0 0.073 0.067 0.074 0.066 0.073 110,000 7,420 0.0675 1.454 1.334 1.474 1.315 1.454 5,523 1.3435 4.29%
2021-03-26 0 0.070 0.068 0.070 - - 15,000 1,020 0.0680 1.394 1.354 1.394 - - 753 1.3544 0.00%
2021-03-25 0 0.070 0.066 0.070 0.070 0.070 100,000 7,000 0.0700 1.394 1.315 1.394 1.394 1.394 5,021 1.3942 -2.78%
2021-03-24 0 0.072 0.066 0.073 - - 0 0 - 1.434 1.315 1.454 - - 0 - 0.00%
2021-03-23 0 0.072 0.067 0.073 0.066 0.072 175,000 11,670 0.0667 1.434 1.334 1.454 1.315 1.434 8,786 1.3282 0.00%
2021-03-22 0 0.072 0.066 0.074 0.073 0.073 20,000 1,460 0.0730 1.434 1.315 1.474 1.454 1.454 1,004 1.4540 1.41%
2021-03-19 0 0.071 0.064 0.073 0.065 0.074 3,860,000 283,365 0.0734 1.414 1.275 1.454 1.295 1.474 193,798 1.4622 -2.74%
2021-03-18 0 0.073 0.068 0.073 0.068 0.073 3,005,000 219,270 0.0730 1.454 1.354 1.454 1.354 1.454 150,871 1.4534 2.82%
2021-03-17 0 0.071 0.065 0.071 0.071 0.072 720,000 51,520 0.0716 1.414 1.295 1.414 1.414 1.434 36,149 1.4252 5.97%
2021-03-16 0 0.067 0.066 0.072 0.065 0.074 22,625,000 1,484,895 0.0656 1.334 1.315 1.434 1.295 1.474 1,135,925 1.3072 -6.94%
2021-03-15 0 0.072 0.056 0.072 - - 0 0 - 1.434 1.115 1.434 - - 0 - -1.37%
2021-03-12 0 0.073 0.060 0.073 0.073 0.073 20,000 1,460 0.0730 1.454 1.195 1.454 1.454 1.454 1,004 1.4540 4.29%
2021-03-11 0 0.070 0.062 0.070 0.066 0.070 150,000 10,440 0.0696 1.394 1.235 1.394 1.315 1.394 7,531 1.3863 6.06%
2021-03-10 0 0.066 0.066 0.070 0.058 0.066 10,220,000 646,380 0.0632 1.315 1.315 1.394 1.155 1.315 513,112 1.2597 10.00%
2021-03-09 0 0.060 0.058 0.060 0.058 0.061 26,965,000 1,617,325 0.0600 1.195 1.155 1.195 1.155 1.215 1,353,821 1.1946 -1.64%
2021-03-08 0 0.061 0.059 0.062 0.059 0.061 570,000 33,740 0.0592 1.215 1.175 1.235 1.175 1.215 28,618 1.1790 -3.17%
2021-03-05 0 0.063 0.062 0.064 0.063 0.064 120,000 7,565 0.0630 1.255 1.235 1.275 1.255 1.275 6,025 1.2556 -1.56%
2021-03-04 0 0.064 0.063 0.065 0.064 0.065 620,000 40,185 0.0648 1.275 1.255 1.295 1.275 1.295 31,128 1.2910 -5.88%
2021-03-03 0 0.068 0.064 0.068 - - 0 0 - 1.354 1.275 1.354 - - 0 - 0.00%
2021-03-02 0 0.068 0.062 0.069 0.063 0.069 2,225,000 147,385 0.0662 1.354 1.235 1.374 1.255 1.374 111,710 1.3194 -1.45%
2021-03-01 0 0.069 0.064 0.070 0.066 0.070 90,000 6,150 0.0683 1.374 1.275 1.394 1.315 1.394 4,519 1.3610 4.55%
2021-02-26 0 0.066 0.065 0.066 0.064 0.066 935,000 61,000 0.0652 1.315 1.295 1.315 1.275 1.315 46,943 1.2994 0.00%
2021-02-25 0 0.066 0.063 0.067 0.065 0.067 815,000 53,095 0.0651 1.315 1.255 1.334 1.295 1.334 40,918 1.2976 1.54%
2021-02-24 0 0.065 0.065 0.070 0.065 0.068 400,000 26,400 0.0660 1.295 1.295 1.394 1.295 1.354 20,083 1.3146 -7.14%
2021-02-23 0 0.070 0.065 0.070 0.066 0.070 130,000 8,890 0.0684 1.394 1.295 1.394 1.315 1.394 6,527 1.3621 0.00%
2021-02-22 0 0.070 0.068 0.071 0.068 0.075 2,400,000 169,635 0.0707 1.394 1.354 1.414 1.354 1.494 120,496 1.4078 -1.41%
2021-02-19 0 0.071 0.067 0.071 0.066 0.071 200,000 13,905 0.0695 1.414 1.334 1.414 1.315 1.414 10,041 1.3848 4.41%
2021-02-18 0 0.068 0.064 0.065 0.063 0.072 1,665,000 117,215 0.0704 1.354 1.275 1.295 1.255 1.434 83,594 1.4022 -1.45%
2021-02-17 0 0.069 0.065 0.070 0.065 0.072 1,695,000 117,750 0.0695 1.374 1.295 1.394 1.295 1.434 85,100 1.3837 -1.43%
2021-02-16 0 0.070 0.068 0.070 0.064 0.082 4,635,000 326,225 0.0704 1.394 1.354 1.394 1.275 1.633 232,708 1.4019 9.37%
2021-02-11 0 0.064 0.059 0.064 0.061 0.064 100,000 6,250 0.0625 1.275 1.175 1.275 1.215 1.275 5,021 1.2449 4.92%
2021-02-10 0 0.061 0.059 0.062 0.062 0.062 100,000 6,200 0.0620 1.215 1.175 1.235 1.235 1.235 5,021 1.2349 -3.17%
2021-02-09 0 0.063 0.059 0.064 0.058 0.065 110,000 6,730 0.0612 1.255 1.175 1.275 1.155 1.295 5,523 1.2186 1.61%
2021-02-08 0 0.062 0.060 0.063 0.060 0.062 205,000 12,365 0.0603 1.235 1.195 1.255 1.195 1.235 10,292 1.2014 0.00%
2021-02-05 0 0.062 0.059 0.062 0.062 0.062 200,000 12,400 0.0620 1.235 1.175 1.235 1.235 1.235 10,041 1.2349 0.00%
2021-02-04 0 0.062 0.060 0.062 0.061 0.068 2,120,000 133,035 0.0628 1.235 1.195 1.235 1.215 1.354 106,438 1.2499 0.00%
2021-02-03 0 0.062 0.061 0.062 0.059 0.065 14,820,000 897,720 0.0606 1.235 1.215 1.235 1.175 1.295 744,062 1.2065 -6.06%
2021-02-02 0 0.066 0.058 0.066 - - 0 0 - 1.315 1.155 1.315 - - 0 - -1.49%
2021-02-01 0 0.067 0.058 0.067 - - 0 0 - 1.334 1.155 1.334 - - 0 - 0.00%
2021-01-29 0 0.067 0.064 0.068 0.064 0.068 775,000 50,910 0.0657 1.334 1.275 1.354 1.275 1.354 38,910 1.3084 0.00%
2021-01-28 0 0.067 0.064 0.068 - - 0 0 - 1.334 1.275 1.354 - - 0 - 0.00%
2021-01-27 0 0.067 0.064 0.068 0.064 0.069 495,000 32,360 0.0654 1.334 1.275 1.354 1.275 1.374 24,852 1.3021 0.00%
2021-01-26 0 0.067 0.067 0.069 0.067 0.070 9,830,000 668,330 0.0680 1.334 1.334 1.374 1.334 1.394 493,531 1.3542 -6.94%
2021-01-25 0 0.072 0.070 0.073 0.070 0.073 3,875,000 278,760 0.0719 1.434 1.394 1.454 1.394 1.454 194,551 1.4328 0.00%
2021-01-22 0 0.072 0.070 0.072 0.069 0.072 10,410,000 744,655 0.0715 1.434 1.394 1.434 1.374 1.434 522,651 1.4248 -1.37%
2021-01-21 0 0.073 0.071 0.075 0.071 0.074 3,315,000 240,705 0.0726 1.454 1.414 1.494 1.414 1.474 166,435 1.4462 -2.67%
2021-01-20 0 0.075 0.072 0.075 0.071 0.078 900,000 67,090 0.0745 1.494 1.434 1.494 1.414 1.554 45,186 1.4848 -2.60%
2021-01-19 0 0.077 0.072 0.078 0.073 0.077 2,410,000 178,035 0.0739 1.534 1.434 1.554 1.454 1.534 120,998 1.4714 2.67%
2021-01-18 0 0.075 0.075 0.078 0.074 0.078 1,010,000 78,745 0.0780 1.494 1.494 1.554 1.474 1.554 50,709 1.5529 -5.06%
2021-01-15 0 0.079 0.072 0.079 0.074 0.080 2,650,000 203,385 0.0767 1.573 1.434 1.573 1.474 1.593 133,048 1.5287 1.28%
2021-01-14 0 0.078 0.076 0.078 0.076 0.079 8,695,000 669,970 0.0771 1.554 1.514 1.554 1.514 1.573 436,546 1.5347 -3.70%
2021-01-13 0 0.081 0.078 0.081 0.078 0.084 2,085,000 165,235 0.0792 1.613 1.554 1.613 1.554 1.673 104,681 1.5785 3.85%
2021-01-12 0 0.078 0.078 0.080 0.078 0.082 3,145,000 247,950 0.0788 1.554 1.554 1.593 1.554 1.633 157,900 1.5703 -2.50%
2021-01-11 0 0.080 0.077 0.080 0.077 0.081 3,025,000 236,155 0.0781 1.593 1.534 1.593 1.534 1.613 151,875 1.5549 -2.44%
2021-01-08 0 0.082 0.082 0.084 0.077 0.083 5,535,000 443,380 0.0801 1.633 1.633 1.673 1.534 1.653 277,894 1.5955 1.23%
2021-01-07 0 0.081 0.079 0.081 0.077 0.084 34,965,000 2,830,850 0.0810 1.613 1.573 1.613 1.534 1.673 1,755,474 1.6126 -1.22%
2021-01-06 0 0.082 0.082 0.085 0.082 0.093 7,305,000 632,015 0.0865 1.633 1.633 1.693 1.633 1.852 366,759 1.7232 -11.83%
2021-01-05 0 0.093 0.093 0.095 0.093 0.098 305,000 29,090 0.0954 1.852 1.852 1.892 1.852 1.952 15,313 1.8997 -14.68%
2021-01-04 0 0.109 0.084 0.110 0.090 0.110 690,000 69,830 0.1012 2.171 1.673 2.191 1.793 2.191 34,643 2.0157 11.22%
2020-12-31 0 0.098 0.083 0.096 0.083 0.098 1,505,000 130,900 0.0870 1.952 1.653 1.912 1.653 1.952 75,561 1.7324 11.36%
2020-12-30 0 0.088 0.085 0.088 0.085 0.088 380,000 32,985 0.0868 1.753 1.693 1.753 1.693 1.753 19,079 1.7289 6.02%
2020-12-29 0 0.083 0.081 0.086 0.083 0.086 355,000 29,765 0.0838 1.653 1.613 1.713 1.653 1.713 17,823 1.6700 -3.49%
2020-12-28 0 0.086 0.082 0.088 - - 0 0 - 1.713 1.633 1.753 - - 0 - 0.00%
2020-12-24 0 0.086 0.083 0.087 0.083 0.087 60,000 5,150 0.0858 1.713 1.653 1.733 1.653 1.733 3,012 1.7096 -1.15%
2020-12-23 0 0.087 0.081 0.088 0.084 0.094 1,625,000 139,115 0.0856 1.733 1.613 1.753 1.673 1.872 81,586 1.7051 -7.45%
2020-12-22 0 0.094 0.084 0.097 - - 0 0 - 1.872 1.673 1.932 - - 0 - 0.00%
2020-12-21 0 0.094 0.085 0.094 0.082 0.094 6,865,000 600,150 0.0874 1.872 1.693 1.872 1.633 1.872 344,668 1.7412 3.30%
2020-12-18 0 0.091 0.082 0.091 0.091 0.092 6,915,000 635,710 0.0919 1.813 1.633 1.813 1.813 1.832 347,179 1.8311 2.25%
2020-12-17 0 0.089 0.082 0.089 0.081 0.096 3,775,000 329,750 0.0874 1.773 1.633 1.773 1.613 1.912 189,530 1.7398 -1.11%
2020-12-16 0 0.090 0.090 0.094 0.089 0.102 1,010,000 95,845 0.0949 1.793 1.793 1.872 1.773 2.032 50,709 1.8901 -8.16%
2020-12-15 0 0.098 0.090 0.100 0.098 0.098 50,000 4,900 0.0980 1.952 1.793 1.992 1.952 1.952 2,510 1.9519 -2.00%
2020-12-14 0 0.100 0.095 0.100 - - 0 0 - 1.992 1.892 1.992 - - 0 - -0.99%
2020-12-11 0 0.101 0.093 0.101 0.101 0.101 20,000 2,020 0.1010 2.012 1.852 2.012 2.012 2.012 1,004 2.0117 6.32%
2020-12-10 0 0.095 0.095 0.104 0.094 0.106 355,000 35,680 0.1005 1.892 1.892 2.071 1.872 2.111 17,823 2.0019 -5.00%
2020-12-09 0 0.100 0.090 0.100 0.101 0.101 10,000 1,010 0.1010 1.992 1.793 1.992 2.012 2.012 502 2.0117 -1.96%
2020-12-08 0 0.102 0.089 0.102 - - 0 0 - 2.032 1.773 2.032 - - 0 - 0.00%
2020-12-07 0 0.102 0.093 0.102 0.091 0.102 40,000 3,750 0.0938 2.032 1.852 2.032 1.813 2.032 2,008 1.8673 0.99%
2020-12-04 0 0.101 0.100 0.105 0.100 0.103 1,290,000 130,010 0.1008 2.012 1.992 2.091 1.992 2.052 64,767 2.0074 -4.72%
2020-12-03 0 0.106 0.106 0.111 0.104 0.112 130,000 14,230 0.1095 2.111 2.111 2.211 2.071 2.231 6,527 2.1802 0.95%
2020-12-02 0 0.105 0.105 0.112 0.104 0.105 690,000 72,160 0.1046 2.091 2.091 2.231 2.071 2.091 34,643 2.0830 -6.25%
2020-12-01 0 0.112 0.109 0.112 0.113 0.113 30,000 3,390 0.1130 2.231 2.171 2.231 2.251 2.251 1,506 2.2507 -0.88%
2020-11-30 0 0.113 0.106 0.113 - - 0 0 - 2.251 2.111 2.251 - - 0 - -1.74%
2020-11-27 0 0.115 0.106 0.115 0.109 0.115 440,000 48,255 0.1097 2.291 2.111 2.291 2.171 2.291 22,091 2.1844 6.48%
2020-11-26 0 0.108 0.102 0.112 - - 0 0 - 2.151 2.032 2.231 - - 0 - 0.00%
2020-11-25 0 0.108 0.106 0.108 0.106 0.108 145,000 15,625 0.1078 2.151 2.111 2.151 2.111 2.151 7,280 2.1463 -1.82%
2020-11-24 0 0.110 0.106 0.110 0.105 0.117 845,000 93,005 0.1101 2.191 2.111 2.191 2.091 2.330 42,425 2.1922 -7.56%
2020-11-23 0 0.119 0.111 0.120 0.111 0.120 650,000 73,290 0.1128 2.370 2.211 2.390 2.211 2.390 32,634 2.2458 -3.25%
2020-11-20 0 0.123 0.120 0.123 0.099 0.123 6,265,000 672,255 0.1073 2.450 2.390 2.450 1.972 2.450 314,544 2.1372 11.82%
2020-11-19 0 0.110 0.109 0.112 0.109 0.119 1,200,000 136,890 0.1141 2.191 2.171 2.231 2.171 2.370 60,248 2.2721 -6.78%
2020-11-18 0 0.118 0.118 0.123 0.118 0.119 180,000 21,360 0.1187 2.350 2.350 2.450 2.350 2.370 9,037 2.3636 -7.81%
2020-11-17 0 0.128 0.113 0.128 0.112 0.128 1,070,000 129,195 0.1207 2.549 2.251 2.549 2.231 2.549 53,721 2.4049 10.34%
2020-11-16 0 0.116 0.115 0.123 0.115 0.115 35,000 4,025 0.1150 2.310 2.291 2.450 2.291 2.291 1,757 2.2905 -8.66%
2020-11-13 0 0.127 0.118 0.128 - - 0 0 - 2.530 2.350 2.549 - - 0 - 0.00%
2020-11-12 0 0.127 0.116 0.128 - - 0 0 - 2.530 2.310 2.549 - - 0 - 0.00%
2020-11-11 0 0.127 0.115 0.128 - - 0 0 - 2.530 2.291 2.549 - - 0 - 0.00%
2020-11-10 0 0.127 0.115 0.128 - - 0 0 - 2.530 2.291 2.549 - - 0 - 0.00%
2020-11-09 0 0.127 0.118 0.128 0.127 0.127 30,000 3,810 0.1270 2.530 2.350 2.549 2.530 2.530 1,506 2.5295 -0.78%
2020-11-06 0 0.128 0.116 0.128 0.125 0.128 860,000 108,185 0.1258 2.549 2.310 2.549 2.490 2.549 43,178 2.5056 0.79%
2020-11-05 0 0.127 0.115 0.127 - - 0 0 - 2.530 2.291 2.530 - - 0 - -0.78%
2020-11-04 0 0.128 0.118 0.128 - - 0 0 - 2.549 2.350 2.549 - - 0 - 0.00%
2020-11-03 0 0.128 0.117 0.128 0.114 0.128 140,000 16,440 0.1174 2.549 2.330 2.549 2.271 2.549 7,029 2.3389 3.23%
2020-11-02 0 0.124 0.116 0.124 0.110 0.124 100,000 11,725 0.1173 2.470 2.310 2.470 2.191 2.470 5,021 2.3353 2.48%
2020-10-30 0 0.121 0.114 0.120 0.112 0.122 8,880,000 1,072,855 0.1208 2.410 2.271 2.390 2.231 2.430 445,835 2.4064 -5.47%
2020-10-29 0 0.128 0.120 0.128 0.120 0.140 770,000 94,010 0.1221 2.549 2.390 2.549 2.390 2.788 38,659 2.4318 -6.57%
2020-10-28 0 0.137 0.118 0.137 0.118 0.137 3,300,000 408,460 0.1238 2.729 2.350 2.729 2.350 2.729 165,682 2.4653 16.10%
2020-10-27 0 0.118 0.109 0.118 0.103 0.120 985,000 110,435 0.1121 2.350 2.171 2.350 2.052 2.390 49,454 2.2331 7.27%
2020-10-23 0 0.110 0.105 0.109 0.103 0.110 720,000 76,600 0.1064 2.191 2.091 2.171 2.052 2.191 36,149 2.1190 1.85%
2020-10-22 0 0.108 0.103 0.108 0.103 0.110 410,000 43,695 0.1066 2.151 2.052 2.151 2.052 2.191 20,585 2.1227 -3.57%
2020-10-21 0 0.112 0.108 0.112 - - 0 0 - 2.231 2.151 2.231 - - 0 - 0.00%
2020-10-20 0 0.112 0.106 0.112 0.110 0.116 20,080,000 2,270,565 0.1131 2.231 2.111 2.231 2.191 2.310 1,008,149 2.2522 -2.61%
2020-10-19 0 0.115 0.115 0.120 0.115 0.121 105,000 12,500 0.1190 2.291 2.291 2.390 2.291 2.410 5,272 2.3712 -0.86%
2020-10-16 0 0.116 0.112 0.116 0.112 0.117 655,000 74,155 0.1132 2.310 2.231 2.310 2.231 2.330 32,885 2.2550 -3.33%
2020-10-15 0 0.120 0.115 0.122 - - 0 0 - 2.390 2.291 2.430 - - 0 - 0.00%
2020-10-14 0 0.120 0.120 0.122 0.120 0.121 65,000 7,770 0.1195 2.390 2.390 2.430 2.390 2.410 3,263 2.3809 -1.64%
2020-10-12 0 0.122 0.116 0.127 - - 0 0 - 2.430 2.310 2.530 - - 0 - 0.00%
2020-10-09 0 0.122 0.117 0.122 0.115 0.122 135,000 15,875 0.1176 2.430 2.330 2.430 2.291 2.430 6,778 2.3422 0.00%
2020-10-08 0 0.122 0.117 0.122 0.117 0.122 11,350,000 1,384,650 0.1220 2.430 2.330 2.430 2.330 2.430 569,845 2.4299 -0.81%
2020-10-07 0 0.123 0.116 0.123 0.116 0.123 2,410,000 295,260 0.1225 2.450 2.310 2.450 2.310 2.450 120,998 2.4402 0.82%
2020-10-06 0 0.122 0.117 0.122 - - 0 0 - 2.430 2.330 2.430 - - 0 - -0.81%
2020-10-05 0 0.123 0.118 0.122 0.116 0.124 245,000 29,005 0.1184 2.450 2.350 2.430 2.310 2.470 12,301 2.3580 -2.38%
2020-09-30 0 0.126 0.119 0.126 0.117 0.126 3,895,000 488,390 0.1254 2.510 2.370 2.510 2.330 2.510 195,555 2.4975 3.28%
2020-09-29 0 0.122 0.113 0.122 0.113 0.122 2,830,000 336,700 0.1190 2.430 2.251 2.430 2.251 2.430 142,085 2.3697 -0.81%
2020-09-28 0 0.123 0.115 0.123 0.115 0.123 5,350,000 652,570 0.1220 2.450 2.291 2.450 2.291 2.450 268,605 2.4295 -1.60%
2020-09-25 0 0.125 0.116 0.125 0.115 0.125 7,340,000 883,200 0.1203 2.490 2.310 2.490 2.291 2.490 368,517 2.3966 0.00%
2020-09-24 0 0.125 0.114 0.125 0.109 0.125 490,000 57,995 0.1184 2.490 2.271 2.490 2.171 2.490 24,601 2.3574 2.46%
2020-09-23 0 0.122 0.114 0.122 0.109 0.127 9,910,000 1,214,295 0.1225 2.430 2.271 2.430 2.171 2.530 497,548 2.4406 2.52%
2020-09-22 0 0.119 0.108 0.120 - - 0 0 - 2.370 2.151 2.390 - - 0 - 0.00%
2020-09-21 0 0.119 0.107 0.124 0.108 0.119 540,000 62,860 0.1164 2.370 2.131 2.470 2.151 2.370 27,112 2.3186 0.00%
2020-09-18 0 0.119 0.108 0.114 0.105 0.120 1,685,000 187,700 0.1114 2.370 2.151 2.271 2.091 2.390 84,598 2.2187 8.18%
2020-09-17 0 0.110 0.110 0.114 0.109 0.110 245,000 26,750 0.1092 2.191 2.191 2.271 2.171 2.191 12,301 2.1747 -9.09%
2020-09-16 0 0.121 0.106 0.121 0.121 0.121 6,200,000 750,200 0.1210 2.410 2.111 2.410 2.410 2.410 311,281 2.4100 2.54%
2020-09-15 0 0.118 0.111 0.118 - - 0 0 - 2.350 2.211 2.350 - - 0 - 0.00%
2020-09-14 0 0.118 0.113 0.118 0.110 0.119 3,140,000 370,165 0.1179 2.350 2.251 2.350 2.191 2.370 157,649 2.3480 -1.67%
2020-09-11 0 0.120 0.114 0.120 - - 0 0 - 2.390 2.271 2.390 - - 0 - -2.44%
2020-09-10 0 0.123 0.111 0.123 0.114 0.125 24,335,000 3,038,850 0.1249 2.450 2.211 2.450 2.271 2.490 1,221,778 2.4872 -1.60%
2020-09-09 0 0.125 0.111 0.125 0.125 0.125 24,000,000 3,000,000 0.1250 2.490 2.211 2.490 2.490 2.490 1,204,959 2.4897 0.00%
2020-09-08 0 0.125 0.111 0.125 - - 0 0 - 2.490 2.211 2.490 - - 0 - 0.00%
2020-09-07 0 0.125 0.111 0.128 - - 0 0 - 2.490 2.211 2.549 - - 0 - 0.00%
2020-09-04 0 0.125 0.110 0.125 0.106 0.125 1,665,000 185,820 0.1116 2.490 2.191 2.490 2.111 2.490 83,594 2.2229 6.84%
2020-09-03 0 0.117 0.109 0.114 0.106 0.117 1,395,000 156,735 0.1124 2.330 2.171 2.271 2.111 2.330 70,038 2.2378 -1.68%
2020-09-02 0 0.119 0.115 0.122 0.115 0.119 3,230,000 386,910 0.1198 2.370 2.291 2.430 2.291 2.370 162,167 2.3859 0.85%
2020-09-01 0 0.118 0.118 0.123 0.118 0.121 225,000 27,125 0.1206 2.350 2.350 2.450 2.350 2.410 11,296 2.4012 -7.09%
2020-08-31 0 0.127 0.120 0.127 - - 0 0 - 2.530 2.390 2.530 - - 0 - 0.00%
2020-08-28 0 0.127 0.120 0.127 0.118 0.127 10,325,000 1,270,340 0.1230 2.530 2.390 2.530 2.350 2.530 518,383 2.4506 3.25%
2020-08-27 0 0.123 0.117 0.126 - - 0 0 - 2.450 2.330 2.510 - - 0 - 0.00%
2020-08-26 0 0.123 0.118 0.124 - - 0 0 - 2.450 2.350 2.470 - - 0 - -0.81%
2020-08-25 0 0.124 0.121 0.124 0.121 0.127 3,915,000 484,310 0.1237 2.470 2.410 2.470 2.410 2.530 196,559 2.4639 1.64%
2020-08-24 0 0.122 0.121 0.122 0.122 0.125 1,225,000 151,435 0.1236 2.430 2.410 2.430 2.430 2.490 61,503 2.4622 -10.95%
2020-08-21 0 0.137 0.125 0.136 0.122 0.138 10,770,000 1,359,775 0.1263 2.729 2.490 2.709 2.430 2.749 540,725 2.5147 12.30%
2020-08-20 0 0.122 0.122 0.128 0.122 0.126 10,210,000 1,276,045 0.1250 2.430 2.430 2.549 2.430 2.510 512,610 2.4893 -3.94%
2020-08-19 0 0.127 0.121 0.128 - - 0 0 - 2.530 2.410 2.549 - - 0 - 0.00%
2020-08-18 0 0.127 0.122 0.127 - - 0 0 - 2.530 2.430 2.530 - - 0 - -1.55%
2020-08-17 0 0.129 0.122 0.129 - - 0 0 - 2.569 2.430 2.569 - - 0 - 0.00%
2020-08-14 0 0.129 0.120 0.129 0.118 0.130 870,000 105,755 0.1216 2.569 2.390 2.569 2.350 2.589 43,680 2.4211 1.57%
2020-08-13 0 0.127 0.121 0.127 0.118 0.131 5,410,000 662,725 0.1225 2.530 2.410 2.530 2.350 2.609 271,618 2.4399 4.96%
2020-08-12 0 0.121 0.121 0.137 0.115 0.130 14,290,000 1,654,710 0.1158 2.410 2.410 2.729 2.291 2.589 717,452 2.3064 0.83%
2020-08-11 0 0.120 0.119 0.125 0.120 0.120 520,000 62,400 0.1200 2.390 2.370 2.490 2.390 2.390 26,107 2.3901 -6.25%
2020-08-10 0 0.128 0.119 0.122 0.120 0.120 80,000 9,600 0.1200 2.549 2.370 2.430 2.390 2.390 4,017 2.3901 0.00%
2020-08-07 0 0.128 0.119 0.128 - - 0 0 - 2.549 2.370 2.549 - - 0 - 0.00%
2020-08-06 0 0.128 0.121 0.128 0.113 0.128 160,000 19,625 0.1227 2.549 2.410 2.549 2.251 2.549 8,033 2.4430 6.67%
2020-08-05 0 0.120 0.120 0.122 0.120 0.122 715,000 86,900 0.1215 2.390 2.390 2.430 2.390 2.430 35,898 2.4208 -4.76%
2020-08-04 0 0.126 0.121 0.126 0.125 0.130 295,000 37,215 0.1262 2.510 2.410 2.510 2.490 2.589 14,811 2.5127 0.80%
2020-08-03 0 0.125 0.123 0.134 0.125 0.128 50,000 6,310 0.1262 2.490 2.450 2.669 2.490 2.549 2,510 2.5136 -4.58%
2020-07-31 0 0.131 0.125 0.132 0.129 0.135 100,000 13,320 0.1332 2.609 2.490 2.629 2.569 2.689 5,021 2.6530 4.80%
2020-07-30 0 0.125 0.120 0.130 - - 0 0 - 2.490 2.390 2.589 - - 0 - 0.00%
2020-07-29 0 0.125 0.122 0.125 0.125 0.125 115,000 14,375 0.1250 2.490 2.430 2.490 2.490 2.490 5,774 2.4897 -2.34%
2020-07-28 0 0.128 0.122 0.130 0.125 0.130 370,000 46,545 0.1258 2.549 2.430 2.589 2.490 2.589 18,576 2.5056 2.40%
2020-07-27 0 0.125 0.124 0.130 0.121 0.130 145,000 18,390 0.1268 2.490 2.470 2.589 2.410 2.589 7,280 2.5261 1.63%
2020-07-24 0 0.123 0.120 0.129 0.123 0.126 90,000 11,305 0.1256 2.450 2.390 2.569 2.450 2.510 4,519 2.5019 -5.38%
2020-07-23 0 0.130 0.127 0.133 0.129 0.135 3,090,000 412,190 0.1334 2.589 2.530 2.649 2.569 2.689 155,138 2.6569 -2.26%
2020-07-22 0 0.133 0.129 0.133 0.133 0.138 2,030,000 277,100 0.1365 2.649 2.569 2.649 2.649 2.749 101,919 2.7188 0.00%
2020-07-21 0 0.133 0.127 0.133 - - 0 0 - 2.649 2.530 2.649 - - 0 - 0.00%
2020-07-20 0 0.133 0.126 0.133 - - 0 0 - 2.649 2.510 2.649 - - 0 - -0.75%
2020-07-17 0 0.134 0.127 0.133 0.125 0.137 3,060,000 413,680 0.1352 2.669 2.530 2.649 2.490 2.729 153,632 2.6927 -2.19%
2020-07-16 0 0.137 0.128 0.137 0.133 0.138 130,000 17,405 0.1339 2.729 2.549 2.729 2.649 2.749 6,527 2.6667 8.73%
2020-07-15 0 0.126 0.123 0.130 - - 0 0 - 2.510 2.450 2.589 - - 0 - 0.00%
2020-07-14 0 0.126 0.126 0.133 0.126 0.126 10,000 1,260 0.1260 2.510 2.510 2.649 2.510 2.510 502 2.5096 -4.55%
2020-07-13 0 0.132 0.128 0.132 0.129 0.132 210,000 27,265 0.1298 2.629 2.549 2.629 2.569 2.629 10,543 2.5860 0.76%
2020-07-10 0 0.131 0.128 0.132 - - 0 0 - 2.609 2.549 2.629 - - 0 - 0.00%
2020-07-09 0 0.131 0.125 0.131 0.127 0.136 380,000 49,225 0.1295 2.609 2.490 2.609 2.530 2.709 19,079 2.5801 4.80%
2020-07-08 0 0.125 0.120 0.131 0.125 0.133 1,135,000 145,410 0.1281 2.490 2.390 2.609 2.490 2.649 56,985 2.5517 -8.09%
2020-07-07 0 0.136 0.131 0.136 - - 0 0 - 2.709 2.609 2.709 - - 0 - -2.16%
2020-07-06 0 0.139 0.136 0.140 0.131 0.139 300,000 40,230 0.1341 2.769 2.709 2.788 2.609 2.769 15,062 2.6710 0.00%
2020-07-03 0 0.139 0.129 0.139 0.131 0.139 115,000 15,345 0.1334 2.769 2.569 2.769 2.609 2.769 5,774 2.6577 -0.71%
2020-07-02 0 0.140 0.129 0.140 - - 0 0 - 2.788 2.569 2.788 - - 0 - 0.00%
2020-06-30 0 0.140 0.128 0.140 0.123 0.140 2,970,000 394,960 0.1330 2.788 2.549 2.788 2.450 2.788 149,114 2.6487 6.06%
2020-06-29 0 0.132 0.115 0.135 0.128 0.142 2,630,000 367,850 0.1399 2.629 2.291 2.689 2.549 2.828 132,043 2.7858 -5.04%
2020-06-26 0 0.139 0.130 0.140 0.123 0.139 170,000 22,190 0.1305 2.769 2.589 2.788 2.450 2.769 8,535 2.5998 4.51%
2020-06-24 0 0.133 0.121 0.133 0.128 0.136 285,000 38,005 0.1334 2.649 2.410 2.649 2.549 2.709 14,309 2.6560 10.83%
2020-06-23 0 0.120 0.112 0.129 0.120 0.135 220,000 28,195 0.1282 2.390 2.231 2.569 2.390 2.689 11,045 2.5526 -6.98%
2020-06-22 0 0.129 0.123 0.130 0.123 0.130 145,000 18,175 0.1253 2.569 2.450 2.589 2.450 2.589 7,280 2.4966 -2.27%
2020-06-19 0 0.132 0.122 0.132 0.125 0.132 490,000 62,760 0.1281 2.629 2.430 2.629 2.490 2.629 24,601 2.5511 1.54%
2020-06-18 0 0.130 0.126 0.131 - - 0 0 - 2.589 2.510 2.609 - - 0 - 0.00%
2020-06-17 0 0.130 0.128 0.130 0.127 0.132 11,070,000 1,450,040 0.1310 2.589 2.549 2.589 2.530 2.629 555,787 2.6090 -1.52%
2020-06-16 0 0.132 0.110 0.137 - - 0 0 - 2.629 2.191 2.729 - - 0 - 0.00%
2020-06-15 0 0.132 0.115 0.132 0.132 0.133 95,000 12,560 0.1322 2.629 2.291 2.629 2.629 2.649 4,770 2.6333 -3.65%
2020-06-12 0 0.137 0.132 0.138 0.137 0.138 40,000 5,485 0.1371 2.729 2.629 2.749 2.729 2.749 2,008 2.7312 2.24%
2020-06-11 0 0.134 0.134 0.139 - - 0 0 - 2.669 2.669 2.769 - - 0 - 0.00%
2020-06-10 0 0.134 0.134 0.138 0.134 0.136 50,000 6,790 0.1358 2.669 2.669 2.749 2.669 2.709 2,510 2.7048 -5.63%
2020-06-09 0 0.142 0.134 0.142 0.140 0.142 60,000 8,460 0.1410 2.828 2.669 2.828 2.788 2.828 3,012 2.8084 4.41%
2020-06-08 0 0.136 0.131 0.142 - - 0 0 - 2.709 2.609 2.828 - - 0 - 0.00%
2020-06-05 0 0.136 0.131 0.142 - - 0 0 - 2.709 2.609 2.828 - - 0 - 0.00%
2020-06-04 0 0.136 0.131 0.136 - - 0 0 - 2.709 2.609 2.709 - - 0 - -2.86%
2020-06-03 0 0.140 0.131 0.140 0.135 0.140 150,000 20,630 0.1375 2.788 2.609 2.788 2.689 2.788 7,531 2.7393 1.45%
2020-06-02 0 0.138 0.129 0.138 0.127 0.143 435,000 58,460 0.1344 2.749 2.569 2.749 2.530 2.848 21,840 2.6768 2.99%
2020-06-01 0 0.134 0.130 0.133 0.130 0.134 280,000 36,420 0.1301 2.669 2.589 2.649 2.589 2.669 14,058 2.5907 -2.90%
2020-05-29 0 0.138 0.133 0.137 0.135 0.139 1,765,000 242,935 0.1376 2.749 2.649 2.729 2.689 2.769 88,615 2.7415 1.47%
2020-05-28 0 0.136 0.133 0.137 - - 0 0 - 2.709 2.649 2.729 - - 0 - 0.00%
2020-05-27 0 0.136 0.136 0.139 0.135 0.144 3,760,000 539,305 0.1434 2.709 2.709 2.769 2.689 2.868 188,777 2.8568 -4.23%
2020-05-26 0 0.142 0.136 0.142 0.132 0.143 10,450,000 1,482,870 0.1419 2.828 2.709 2.828 2.629 2.848 524,659 2.8263 1.43%
2020-05-25 0 0.140 0.134 0.140 - - 0 0 - 2.788 2.669 2.788 - - 0 - -2.78%
2020-05-22 0 0.144 0.138 0.144 0.144 0.144 10,000 1,410 0.1410 2.868 2.749 2.868 2.868 2.868 502 2.8084 -0.69%
2020-05-21 0 0.145 0.138 0.145 0.138 0.145 85,000 12,055 0.1418 2.888 2.749 2.888 2.749 2.888 4,268 2.8248 0.00%
2020-05-20 0 0.145 0.136 0.145 0.134 0.145 25,855,000 3,492,325 0.1351 2.888 2.709 2.888 2.669 2.888 1,298,092 2.6904 3.57%
2020-05-19 0 0.140 0.136 0.140 0.139 0.140 11,800,000 1,651,985 0.1400 2.788 2.709 2.788 2.769 2.788 592,438 2.7885 -2.10%
2020-05-18 0 0.143 0.136 0.143 0.134 0.143 25,000 3,395 0.1358 2.848 2.709 2.848 2.669 2.848 1,255 2.7048 -0.69%
2020-05-15 0 0.144 0.135 0.144 - - 0 0 - 2.868 2.689 2.868 - - 0 - -0.69%
2020-05-14 0 0.145 0.135 0.145 0.132 0.145 670,000 91,280 0.1362 2.888 2.689 2.888 2.629 2.888 33,638 2.7136 10.69%
2020-05-13 0 0.131 0.130 0.136 0.131 0.137 65,000 8,785 0.1352 2.609 2.589 2.709 2.609 2.729 3,263 2.6920 -9.66%
2020-05-12 0 0.145 0.137 0.145 0.137 0.145 240,000 34,750 0.1448 2.888 2.729 2.888 2.729 2.888 12,050 2.8839 0.00%
2020-05-11 0 0.145 0.136 0.138 - - 0 0 - 2.888 2.709 2.749 - - 0 - 0.00%
2020-05-08 0 0.145 0.135 0.138 0.132 0.145 1,260,000 172,640 0.1370 2.888 2.689 2.749 2.629 2.888 63,260 2.7290 3.57%
2020-05-07 0 0.140 0.133 0.140 0.140 0.147 30,000 4,270 0.1423 2.788 2.649 2.788 2.788 2.928 1,506 2.8350 0.00%
2020-05-06 0 0.140 0.121 0.140 0.136 0.140 350,000 48,085 0.1374 2.788 2.410 2.788 2.709 2.788 17,572 2.7364 0.00%
2020-05-05 0 0.140 0.135 0.141 0.135 0.140 585,000 79,610 0.1361 2.788 2.689 2.808 2.689 2.788 29,371 2.7105 -2.10%
2020-05-04 0 0.143 0.134 0.143 - - 0 0 - 2.848 2.669 2.848 - - 0 - 0.00%
2020-04-29 0 0.143 0.137 0.147 0.131 0.143 120,000 16,000 0.1333 2.848 2.729 2.928 2.609 2.848 6,025 2.6557 -1.38%
2020-04-28 0 0.145 0.135 0.145 - - 0 0 - 2.888 2.689 2.888 - - 0 - -0.68%
2020-04-27 0 0.146 0.140 0.147 - - 0 0 - 2.908 2.788 2.928 - - 0 - 0.00%
2020-04-24 0 0.146 0.141 0.147 0.140 0.148 90,000 12,780 0.1420 2.908 2.808 2.928 2.788 2.948 4,519 2.8283 2.10%
2020-04-23 0 0.143 0.139 0.143 0.148 0.149 4,140,000 616,225 0.1488 2.848 2.769 2.848 2.948 2.968 207,855 2.9647 -4.67%
2020-04-22 0 0.150 0.143 0.150 0.143 0.150 25,330,000 3,723,270 0.1470 2.988 2.848 2.988 2.848 2.988 1,271,733 2.9277 0.00%
2020-04-21 0 0.150 0.137 0.150 0.141 0.150 25,475,000 3,719,895 0.1460 2.988 2.729 2.988 2.808 2.988 1,279,013 2.9084 0.00%
2020-04-20 0 0.150 0.139 0.150 0.137 0.150 200,000 28,840 0.1442 2.988 2.769 2.988 2.729 2.988 10,041 2.8721 0.00%
2020-04-17 0 0.150 0.143 0.150 0.125 0.150 14,730,000 2,057,895 0.1397 2.988 2.848 2.988 2.490 2.988 739,543 2.7827 5.63%
2020-04-16 0 0.142 0.136 0.146 - - 0 0 - 2.828 2.709 2.908 - - 0 - 0.00%
2020-04-15 0 0.142 0.137 0.146 - - 0 0 - 2.828 2.729 2.908 - - 0 - 0.00%
2020-04-14 0 0.142 0.135 0.143 0.134 0.142 1,070,000 150,310 0.1405 2.828 2.689 2.848 2.669 2.828 53,721 2.7980 1.43%
2020-04-09 0 0.140 0.135 0.140 0.139 0.148 580,000 81,800 0.1410 2.788 2.689 2.788 2.769 2.948 29,120 2.8091 -6.04%
2020-04-08 0 0.149 0.140 0.149 0.140 0.149 90,000 13,140 0.1460 2.968 2.788 2.968 2.788 2.968 4,519 2.9080 2.05%
2020-04-07 0 0.146 0.138 0.146 0.140 0.148 260,000 36,770 0.1414 2.908 2.749 2.908 2.788 2.948 13,054 2.8168 -2.67%
2020-04-06 0 0.150 0.140 0.150 - - 0 0 - 2.988 2.788 2.988 - - 0 - 0.00%
2020-04-03 0 0.150 0.140 0.150 - - 0 0 - 2.988 2.788 2.988 - - 0 - 0.00%
2020-04-02 0 0.150 0.141 0.150 0.148 0.150 55,000 8,210 0.1493 2.988 2.808 2.988 2.948 2.988 2,761 2.9732 0.00%
2020-04-01 0 0.150 0.143 0.150 0.140 0.152 560,000 80,820 0.1443 2.988 2.848 2.988 2.788 3.027 28,116 2.8746 -1.96%
2020-03-31 0 0.153 0.143 0.153 0.144 0.153 275,000 41,100 0.1495 3.047 2.848 3.047 2.868 3.047 13,807 2.9768 0.00%
2020-03-30 0 0.153 0.141 0.153 - - 0 0 - 3.047 2.808 3.047 - - 0 - 0.00%
2020-03-27 0 0.153 0.140 0.153 0.134 0.153 460,000 66,285 0.1441 3.047 2.788 3.047 2.669 3.047 23,095 2.8701 0.00%
2020-03-26 0 0.153 0.139 0.153 0.128 0.153 200,000 28,480 0.1424 3.047 2.769 3.047 2.549 3.047 10,041 2.8363 -0.65%
2020-03-25 0 0.154 0.138 0.154 0.145 0.154 45,000 6,660 0.1480 3.067 2.749 3.067 2.888 3.067 2,259 2.9478 0.00%
2020-03-24 0 0.154 0.131 0.154 0.150 0.154 4,050,000 619,535 0.1530 3.067 2.609 3.067 2.988 3.067 203,337 3.0468 6.21%
2020-03-23 0 0.145 0.133 0.145 0.125 0.145 230,000 30,150 0.1311 2.888 2.649 2.888 2.490 2.888 11,548 2.6110 -2.03%
2020-03-20 0 0.148 0.135 0.148 0.139 0.149 610,000 85,455 0.1401 2.948 2.689 2.948 2.769 2.968 30,626 2.7903 2.78%
2020-03-19 0 0.144 0.138 0.144 0.125 0.145 165,000 21,225 0.1286 2.868 2.749 2.868 2.490 2.888 8,284 2.5621 -2.04%
2020-03-18 0 0.147 0.140 0.147 0.145 0.155 475,000 69,680 0.1467 2.928 2.788 2.928 2.888 3.087 23,848 2.9218 -5.77%
2020-03-17 0 0.156 0.140 0.157 0.143 0.159 290,000 42,425 0.1463 3.107 2.788 3.127 2.848 3.167 14,560 2.9138 -2.50%
2020-03-16 0 0.160 0.140 0.160 0.134 0.160 3,955,000 608,035 0.1537 3.187 2.788 3.187 2.669 3.187 198,567 3.0621 5.26%
2020-03-13 0 0.152 0.145 0.152 0.125 0.158 1,180,000 168,080 0.1424 3.027 2.888 3.027 2.490 3.147 59,244 2.8371 -0.65%
2020-03-12 0 0.153 0.147 0.159 0.144 0.161 930,000 139,750 0.1503 3.047 2.928 3.167 2.868 3.207 46,692 2.9930 -4.97%
2020-03-11 0 0.161 0.153 0.161 0.155 0.167 300,000 47,150 0.1572 3.207 3.047 3.207 3.087 3.326 15,062 3.1304 -1.23%
2020-03-10 0 0.163 0.149 0.163 - - 0 0 - 3.247 2.968 3.247 - - 0 - -1.21%
2020-03-09 0 0.165 0.157 0.165 0.157 0.166 350,000 55,665 0.1590 3.286 3.127 3.286 3.127 3.306 17,572 3.1678 -2.37%
2020-03-06 0 0.169 0.162 0.170 0.169 0.169 5,000,000 845,000 0.1690 3.366 3.227 3.386 3.366 3.366 251,033 3.3661 -0.59%
2020-03-05 0 0.170 0.162 0.170 - - 0 0 - 3.386 3.227 3.386 - - 0 - 0.00%
2020-03-04 0 0.170 0.161 0.170 0.162 0.170 35,000 5,860 0.1674 3.386 3.207 3.386 3.227 3.386 1,757 3.3348 0.00%
2020-03-03 0 0.170 0.162 0.170 0.161 0.170 370,000 61,600 0.1665 3.386 3.227 3.386 3.207 3.386 18,576 3.3160 -2.30%
2020-03-02 0 0.174 0.166 0.174 - - 0 0 - 3.466 3.306 3.466 - - 0 - -0.57%
2020-02-28 0 0.175 0.168 0.175 0.152 0.175 1,235,000 200,795 0.1626 3.486 3.346 3.486 3.027 3.486 62,005 3.2384 5.42%
2020-02-27 0 0.166 0.156 0.166 0.155 0.166 375,000 59,175 0.1578 3.306 3.107 3.306 3.087 3.306 18,827 3.1430 -1.19%
2020-02-26 0 0.168 0.157 0.168 - - 0 0 - 3.346 3.127 3.346 - - 0 - -0.59%
2020-02-25 0 0.169 0.157 0.169 - - 0 0 - 3.366 3.127 3.366 - - 0 - 0.00%
2020-02-24 0 0.169 0.147 0.169 0.156 0.169 505,000 82,060 0.1625 3.366 2.928 3.366 3.107 3.366 25,354 3.2365 -0.59%
2020-02-21 0 0.170 0.162 0.170 - - 0 0 - 3.386 3.227 3.386 - - 0 - 0.00%
2020-02-20 0 0.170 0.162 0.170 0.167 0.170 25,000 4,235 0.1694 3.386 3.227 3.386 3.326 3.386 1,255 3.3741 1.80%
2020-02-19 0 0.167 0.161 0.167 0.164 0.167 275,000 45,115 0.1641 3.326 3.207 3.326 3.267 3.326 13,807 3.2676 -1.18%
2020-02-18 0 0.169 0.164 0.169 - - 0 0 - 3.366 3.267 3.366 - - 0 - 0.00%
2020-02-17 0 0.169 0.165 0.169 0.164 0.169 26,785,000 4,454,840 0.1663 3.366 3.286 3.366 3.267 3.366 1,344,784 3.3127 0.60%
2020-02-14 0 0.168 0.168 0.169 0.160 0.169 9,815,000 1,645,605 0.1677 3.346 3.346 3.366 3.187 3.366 492,778 3.3394 1.20%
2020-02-13 0 0.166 0.162 0.166 0.163 0.168 60,000 9,945 0.1658 3.306 3.227 3.306 3.247 3.346 3,012 3.3014 -1.19%
2020-02-12 0 0.168 0.162 0.168 - - 0 0 - 3.346 3.227 3.346 - - 0 - -1.18%
2020-02-11 0 0.170 0.162 0.170 0.172 0.172 20,000 3,440 0.1720 3.386 3.227 3.386 3.426 3.426 1,004 3.4258 1.19%
2020-02-10 0 0.168 0.163 0.169 0.168 0.169 125,000 21,015 0.1681 3.346 3.247 3.366 3.346 3.366 6,276 3.3486 -0.59%
2020-02-07 0 0.169 0.163 0.169 - - 0 0 - 3.366 3.247 3.366 - - 0 - -1.17%
2020-02-06 0 0.171 0.165 0.171 0.165 0.171 1,010,000 168,965 0.1673 3.406 3.286 3.406 3.286 3.406 50,709 3.3321 1.79%
2020-02-05 0 0.168 0.162 0.168 - - 0 0 - 3.346 3.227 3.346 - - 0 - -1.75%
2020-02-04 0 0.171 0.170 0.171 0.160 0.171 335,000 55,145 0.1646 3.406 3.386 3.406 3.187 3.406 16,819 3.2787 1.18%
2020-02-03 0 0.169 0.161 0.169 - - 0 0 - 3.366 3.207 3.366 - - 0 - -0.59%
2020-01-31 0 0.170 0.161 0.169 0.164 0.172 1,375,000 233,155 0.1696 3.386 3.207 3.366 3.267 3.426 69,034 3.3774 1.80%
2020-01-30 0 0.167 0.167 0.168 0.155 0.171 5,805,000 982,945 0.1693 3.326 3.326 3.346 3.087 3.406 291,449 3.3726 -1.76%
2020-01-29 0 0.170 0.157 0.170 - - 0 0 - 3.386 3.127 3.386 - - 0 - 0.00%
2020-01-24 0 0.170 0.157 0.169 0.166 0.170 80,000 13,385 0.1673 3.386 3.127 3.366 3.306 3.386 4,017 3.3325 7.59%
2020-01-23 0 0.158 0.158 0.164 0.157 0.165 130,000 21,410 0.1647 3.147 3.147 3.267 3.127 3.286 6,527 3.2803 -5.39%
2020-01-22 0 0.167 0.152 0.167 0.151 0.167 3,240,000 495,975 0.1531 3.326 3.027 3.326 3.008 3.326 162,669 3.0490 -1.76%
2020-01-21 0 0.170 0.161 0.170 0.164 0.170 2,030,000 335,140 0.1651 3.386 3.207 3.386 3.267 3.386 101,919 3.2883 0.00%
2020-01-20 0 0.170 0.160 0.170 - - 0 0 - 3.386 3.187 3.386 - - 0 - -1.16%
2020-01-17 0 0.172 0.168 0.172 0.165 0.172 265,000 44,440 0.1677 3.426 3.346 3.426 3.286 3.426 13,305 3.3402 -0.58%
2020-01-16 0 0.173 0.168 0.173 0.160 0.173 2,455,000 409,700 0.1669 3.446 3.346 3.446 3.187 3.446 123,257 3.3239 2.98%
2020-01-15 0 0.168 0.160 0.168 0.160 0.168 3,955,000 657,735 0.1663 3.346 3.187 3.346 3.187 3.346 198,567 3.3124 2.44%
2020-01-14 0 0.164 0.160 0.164 0.159 0.164 1,635,000 262,485 0.1605 3.267 3.187 3.267 3.167 3.267 82,088 3.1976 3.14%
2020-01-13 0 0.159 0.152 0.159 0.152 0.159 2,045,000 324,970 0.1589 3.167 3.027 3.167 3.027 3.167 102,673 3.1651 -1.24%
2020-01-10 0 0.161 0.150 0.161 0.135 0.161 15,010,000 2,183,925 0.1455 3.207 2.988 3.207 2.689 3.207 753,601 2.8980 0.00%
2020-01-09 0 0.161 0.154 0.161 0.158 0.161 90,000 14,390 0.1599 3.207 3.067 3.207 3.147 3.207 4,519 3.1846 4.55%
2020-01-08 0 0.154 0.145 0.154 0.143 0.161 75,000 11,460 0.1528 3.067 2.888 3.067 2.848 3.207 3,765 3.0434 0.00%
2020-01-07 0 0.154 0.137 0.160 - - 0 0 - 3.067 2.729 3.187 - - 0 - 0.00%
2020-01-06 0 0.154 0.136 0.160 0.154 0.154 5,000 770 0.1540 3.067 2.709 3.187 3.067 3.067 251 3.0673 0.00%
2020-01-03 0 0.154 0.152 0.156 0.151 0.165 7,020,000 1,144,515 0.1630 3.067 3.027 3.107 3.008 3.286 352,450 3.2473 -3.75%
2020-01-02 0 0.160 0.151 0.160 0.160 0.160 140,000 22,400 0.1600 3.187 3.008 3.187 3.187 3.187 7,029 3.1868 0.00%
2019-12-31 0 0.160 0.158 0.161 0.159 0.164 1,130,000 182,090 0.1611 3.187 3.147 3.207 3.167 3.267 56,733 3.2096 -5.33%
2019-12-30 0 0.169 0.165 0.169 - - 0 0 - 3.366 3.286 3.366 - - 0 - 0.00%
2019-12-27 0 0.169 0.164 0.169 0.164 0.169 3,505,000 588,070 0.1678 3.366 3.267 3.366 3.267 3.366 175,974 3.3418 -0.59%
2019-12-24 0 0.170 0.166 0.170 - - 0 0 - 3.386 3.306 3.386 - - 0 - 0.00%
2019-12-23 0 0.170 0.165 0.170 0.165 0.170 1,705,000 287,030 0.1683 3.386 3.286 3.386 3.286 3.386 85,602 3.3531 1.80%
2019-12-20 0 0.167 0.166 0.173 0.167 0.167 25,000 4,175 0.1670 3.326 3.306 3.446 3.326 3.326 1,255 3.3263 -2.34%
2019-12-19 0 0.171 0.165 0.171 0.165 0.171 10,635,000 1,805,805 0.1698 3.406 3.286 3.406 3.286 3.406 533,947 3.3820 4.91%
2019-12-18 0 0.163 0.162 0.164 0.161 0.168 520,000 85,555 0.1645 3.247 3.227 3.267 3.207 3.346 26,107 3.2770 -1.81%
2019-12-17 0 0.166 0.162 0.168 0.163 0.166 165,000 27,105 0.1643 3.306 3.227 3.346 3.247 3.306 8,284 3.2719 0.61%
2019-12-16 0 0.165 0.165 0.169 0.163 0.167 225,000 36,855 0.1638 3.286 3.286 3.366 3.247 3.326 11,296 3.2625 0.00%
2019-12-13 0 0.165 0.165 0.168 0.160 0.174 3,320,000 555,800 0.1674 3.286 3.286 3.346 3.187 3.466 166,686 3.3344 -1.79%
2019-12-12 0 0.168 0.168 0.175 0.166 0.174 990,000 167,730 0.1694 3.346 3.346 3.486 3.306 3.466 49,705 3.3745 -1.18%
2019-12-11 0 0.170 0.170 0.183 0.170 0.172 145,000 24,750 0.1707 3.386 3.386 3.645 3.386 3.426 7,280 3.3997 -2.86%
2019-12-10 0 0.175 0.175 0.181 0.167 0.176 3,335,000 572,030 0.1715 3.486 3.486 3.605 3.326 3.506 167,439 3.4163 0.00%
2019-12-09 0 0.175 0.170 0.179 0.171 0.175 170,000 29,150 0.1715 3.486 3.386 3.565 3.406 3.486 8,535 3.4153 0.57%
2019-12-06 0 0.174 0.174 0.182 0.172 0.178 420,000 73,865 0.1759 3.466 3.466 3.625 3.426 3.545 21,087 3.5029 -1.69%
2019-12-05 0 0.177 0.175 0.179 0.171 0.180 1,420,000 249,665 0.1758 3.525 3.486 3.565 3.406 3.585 71,293 3.5019 3.51%
2019-12-04 0 0.171 0.171 0.174 0.169 0.175 855,000 147,190 0.1722 3.406 3.406 3.466 3.366 3.486 42,927 3.4289 -7.57%
2019-12-03 0 0.185 0.180 0.185 0.168 0.191 3,030,000 530,945 0.1752 3.685 3.585 3.685 3.346 3.804 152,126 3.4902 6.32%
2019-12-02 0 0.174 0.174 0.178 0.174 0.174 215,000 37,410 0.1740 3.466 3.466 3.545 3.466 3.466 10,794 3.4657 0.00%
2019-11-29 0 0.174 0.172 0.176 0.171 0.174 3,895,000 666,210 0.1710 3.466 3.426 3.506 3.406 3.466 195,555 3.4068 2.35%
2019-11-28 0 0.170 0.170 0.175 0.170 0.172 90,000 15,405 0.1712 3.386 3.386 3.486 3.386 3.426 4,519 3.4092 -5.56%
2019-11-27 0 0.180 0.180 0.183 0.178 0.183 5,855,000 1,049,095 0.1792 3.585 3.585 3.645 3.545 3.645 293,960 3.5688 0.00%
2019-11-26 0 0.180 0.175 0.180 0.167 0.190 7,250,000 1,256,085 0.1733 3.585 3.486 3.585 3.326 3.784 363,998 3.4508 4.05%
2019-11-25 0 0.173 0.166 0.172 0.167 0.175 5,550,000 963,170 0.1735 3.446 3.306 3.426 3.326 3.486 278,647 3.4566 -0.57%
2019-11-22 0 0.174 0.167 0.174 - - 0 0 - 3.466 3.326 3.466 - - 0 - 0.00%
2019-11-21 0 0.174 0.167 0.174 0.166 0.174 1,560,000 266,600 0.1709 3.466 3.326 3.466 3.306 3.466 78,322 3.4039 -0.57%
2019-11-20 0 0.175 0.169 0.175 0.165 0.175 305,000 51,975 0.1704 3.486 3.366 3.486 3.286 3.486 15,313 3.3942 0.00%
2019-11-19 0 0.175 0.167 0.175 - - 0 0 - 3.486 3.326 3.486 - - 0 - 0.00%
2019-11-18 0 0.175 0.167 0.175 0.165 0.176 28,075,000 4,941,010 0.1760 3.486 3.326 3.486 3.286 3.506 1,409,551 3.5054 -1.69%
2019-11-15 0 0.178 0.165 0.179 0.164 0.179 90,000 15,620 0.1736 3.545 3.286 3.565 3.267 3.565 4,519 3.4568 0.00%
2019-11-14 0 0.178 0.165 0.179 - - 0 0 - 3.545 3.286 3.565 - - 0 - 0.00%
2019-11-13 0 0.178 0.166 0.180 - - 0 0 - 3.545 3.306 3.585 - - 0 - 0.00%
2019-11-12 0 0.178 0.175 0.178 0.161 0.178 1,350,000 233,665 0.1731 3.545 3.486 3.545 3.207 3.545 67,779 3.4475 7.23%
2019-11-11 0 0.166 0.160 0.165 - - 0 0 - 3.306 3.187 3.286 - - 0 - 0.00%
2019-11-08 0 0.166 0.163 0.170 0.164 0.182 30,180,000 5,146,570 0.1705 3.306 3.247 3.386 3.267 3.625 1,515,236 3.3965 -3.49%
2019-11-07 0 0.172 0.161 0.172 0.154 0.173 18,335,000 3,134,015 0.1709 3.426 3.207 3.426 3.067 3.446 920,538 3.4045 3.61%
2019-11-06 0 0.166 0.163 0.166 0.161 0.166 205,000 33,895 0.1653 3.306 3.247 3.306 3.207 3.306 10,292 3.2932 -2.35%
2019-11-05 0 0.170 0.168 0.170 0.168 0.176 18,140,000 3,129,660 0.1725 3.386 3.346 3.386 3.346 3.506 910,748 3.4364 -3.41%
2019-11-04 0 0.176 0.169 0.176 0.168 0.176 1,185,000 201,770 0.1703 3.506 3.366 3.506 3.346 3.506 59,495 3.3914 -2.22%
2019-11-01 0 0.180 0.172 0.180 - - 0 0 - 3.585 3.426 3.585 - - 0 - -4.26%
2019-10-31 0 0.188 0.163 0.188 0.170 0.190 57,345,000 10,124,270 0.1766 3.745 3.247 3.745 3.386 3.784 2,879,098 3.5165 11.24%
2019-10-30 0 0.169 0.161 0.169 - - 0 0 - 3.366 3.207 3.366 - - 0 - -0.59%
2019-10-29 0 0.170 0.160 0.172 0.160 0.170 660,000 106,025 0.1606 3.386 3.187 3.426 3.187 3.386 33,136 3.1997 -1.16%
2019-10-28 0 0.172 0.165 0.172 0.160 0.172 540,000 88,010 0.1630 3.426 3.286 3.426 3.187 3.426 27,112 3.2462 -2.82%
2019-10-25 0 0.177 0.177 0.180 0.161 0.177 500,000 88,140 0.1763 3.525 3.525 3.585 3.207 3.525 25,103 3.5111 4.12%
2019-10-24 0 0.170 0.159 0.170 0.169 0.170 6,390,000 1,080,000 0.1690 3.386 3.167 3.386 3.366 3.386 320,820 3.3664 0.00%
2019-10-23 0 0.170 0.159 0.170 0.169 0.170 8,810,000 1,497,520 0.1700 3.386 3.167 3.386 3.366 3.386 442,320 3.3856 -1.16%
2019-10-22 0 0.172 0.158 0.171 0.168 0.172 6,140,000 1,055,365 0.1719 3.426 3.147 3.406 3.346 3.426 308,269 3.4235 4.24%
2019-10-21 0 0.165 0.151 0.172 - - 0 0 - 3.286 3.008 3.426 - - 0 - 0.00%
2019-10-18 0 0.165 0.165 0.170 0.158 0.176 345,000 57,275 0.1660 3.286 3.286 3.386 3.147 3.506 17,321 3.3066 -1.79%
2019-10-17 0 0.168 0.158 0.168 - - 0 0 - 3.346 3.147 3.346 - - 0 - 0.00%
2019-10-16 0 0.168 0.156 0.168 0.159 0.170 595,000 96,175 0.1616 3.346 3.107 3.346 3.167 3.386 29,873 3.2195 -1.18%
2019-10-15 0 0.170 0.152 0.175 - - 270,000 45,900 0.1700 3.386 3.027 3.486 - - 13,556 3.3860 0.00%
2019-10-14 0 0.170 0.170 0.179 0.166 0.170 720,000 121,665 0.1690 3.386 3.386 3.565 3.306 3.386 36,149 3.3657 0.00%
2019-10-11 0 0.170 0.170 0.176 0.170 0.175 1,165,000 199,180 0.1710 3.386 3.386 3.506 3.386 3.486 58,491 3.4053 -3.95%
2019-10-10 0 0.177 0.172 0.179 0.170 0.177 5,330,000 933,920 0.1752 3.525 3.426 3.565 3.386 3.525 267,601 3.4900 2.31%
2019-10-09 0 0.173 0.172 0.178 0.173 0.173 30,000 5,190 0.1730 3.446 3.426 3.545 3.446 3.446 1,506 3.4458 -3.89%
2019-10-08 0 0.180 0.171 0.180 0.180 0.180 45,000 8,100 0.1800 3.585 3.406 3.585 3.585 3.585 2,259 3.5852 0.00%
2019-10-04 0 0.180 0.177 0.180 0.175 0.185 7,730,000 1,388,195 0.1796 3.585 3.525 3.585 3.486 3.685 388,097 3.5769 -6.25%
2019-10-03 0 0.192 0.181 0.192 0.184 0.194 58,040,000 10,885,635 0.1876 3.824 3.605 3.824 3.665 3.864 2,913,992 3.7356 6.67%
2019-10-02 0 0.180 0.175 0.180 0.180 0.188 6,705,000 1,238,645 0.1847 3.585 3.486 3.585 3.585 3.745 336,635 3.6795 0.00%
2019-09-30 0 0.180 0.171 0.180 0.171 0.180 64,680,000 11,500,730 0.1778 3.585 3.406 3.585 3.406 3.585 3,247,364 3.5416 5.26%
2019-09-27 0 0.171 0.171 0.174 0.169 0.173 195,000 33,190 0.1702 3.406 3.406 3.466 3.366 3.446 9,790 3.3901 -2.29%
2019-09-26 0 0.175 0.175 0.178 0.169 0.179 22,755,000 3,957,190 0.1739 3.486 3.486 3.545 3.366 3.565 1,142,451 3.4638 0.00%
2019-09-25 0 0.175 0.168 0.175 - - 0 0 - 3.486 3.346 3.486 - - 0 - 0.00%
2019-09-24 0 0.175 0.166 0.175 0.165 0.176 1,310,000 226,365 0.1728 3.486 3.306 3.486 3.286 3.506 65,771 3.4417 1.16%
2019-09-23 0 0.173 0.166 0.173 0.165 0.178 8,065,000 1,410,870 0.1749 3.446 3.306 3.446 3.286 3.545 404,916 3.4843 -1.14%
2019-09-20 0 0.175 0.165 0.175 0.174 0.175 1,120,000 195,900 0.1749 3.486 3.286 3.486 3.466 3.486 56,231 3.4838 1.74%
2019-09-19 0 0.172 0.167 0.177 - - 0 0 - 3.426 3.326 3.525 - - 0 - 0.00%
2019-09-18 0 0.172 0.167 0.178 - - 0 0 - 3.426 3.326 3.545 - - 0 - 0.00%
2019-09-17 0 0.172 0.168 0.178 0.168 0.172 275,000 46,720 0.1699 3.426 3.346 3.545 3.346 3.426 13,807 3.3838 -3.91%
2019-09-16 0 0.179 0.171 0.179 - - 0 0 - 3.565 3.406 3.565 - - 0 - 0.00%
2019-09-13 0 0.179 0.173 0.179 0.171 0.179 125,000 21,520 0.1722 3.565 3.446 3.565 3.406 3.565 6,276 3.4290 4.68%
2019-09-12 0 0.171 0.171 0.180 0.171 0.180 845,000 145,735 0.1725 3.406 3.406 3.585 3.406 3.585 42,425 3.4352 -5.52%
2019-09-11 0 0.181 0.178 0.184 0.174 0.189 9,340,000 1,721,820 0.1843 3.605 3.545 3.665 3.466 3.764 468,930 3.6718 0.56%
2019-09-10 0 0.180 0.172 0.180 0.180 0.180 55,000 9,900 0.1800 3.585 3.426 3.585 3.585 3.585 2,761 3.5852 1.69%
2019-09-09 0 0.177 0.173 0.177 0.169 0.193 15,385,000 2,936,700 0.1909 3.525 3.446 3.525 3.366 3.844 772,429 3.8019 4.73%
2019-09-06 0 0.169 0.164 0.165 0.164 0.169 470,000 78,145 0.1663 3.366 3.267 3.286 3.267 3.366 23,597 3.3116 0.60%
2019-09-05 0 0.168 0.168 0.172 0.166 0.182 4,765,000 821,260 0.1724 3.346 3.346 3.426 3.306 3.625 239,235 3.4329 -11.58%
2019-09-04 0 0.190 0.171 0.190 0.167 0.193 11,950,000 2,280,910 0.1909 3.784 3.406 3.784 3.326 3.844 599,969 3.8017 10.47%
2019-09-03 0 0.172 0.167 0.172 0.172 0.174 245,000 42,400 0.1731 3.426 3.326 3.426 3.426 3.466 12,301 3.4470 -8.51%
2019-09-02 0 0.188 0.171 0.188 0.188 0.194 3,110,000 584,740 0.1880 3.745 3.406 3.745 3.745 3.864 156,143 3.7449 -3.09%
2019-08-30 0 0.194 0.173 0.194 0.180 0.195 7,020,000 1,280,080 0.1823 3.864 3.446 3.864 3.585 3.884 352,450 3.6319 6.01%
2019-08-29 0 0.183 0.172 0.183 0.168 0.183 12,875,000 2,321,175 0.1803 3.645 3.426 3.645 3.346 3.645 646,410 3.5909 1.67%
2019-08-28 0 0.180 0.174 0.180 0.165 0.184 9,580,000 1,688,495 0.1763 3.585 3.466 3.585 3.286 3.665 480,979 3.5105 -10.00%
2019-08-27 0 0.200 0.162 0.200 0.200 0.200 20,000 4,000 0.2000 3.984 3.227 3.984 3.984 3.984 1,004 3.9835 11.11%
2019-08-26 0 0.180 0.163 0.180 - - 0 0 - 3.585 3.247 3.585 - - 0 - -2.70%
2019-08-23 0 0.185 0.162 0.185 0.185 0.186 1,050,000 195,265 0.1860 3.685 3.227 3.685 3.685 3.705 52,717 3.7040 -1.60%
2019-08-22 0 0.188 0.165 0.188 0.183 0.188 70,000 12,985 0.1855 3.745 3.286 3.745 3.645 3.745 3,514 3.6947 2.73%
2019-08-21 0 0.183 0.160 0.188 - - 0 0 - 3.645 3.187 3.745 - - 0 - 0.00%
2019-08-20 0 0.183 0.165 0.183 0.163 0.184 520,000 91,290 0.1756 3.645 3.286 3.645 3.247 3.665 26,107 3.4967 -0.54%
2019-08-19 0 0.184 0.159 0.184 0.184 0.184 30,000 5,520 0.1840 3.665 3.167 3.665 3.665 3.665 1,506 3.6649 0.00%
2019-08-16 0 0.184 0.160 0.184 0.184 0.184 25,000 4,600 0.1840 3.665 3.187 3.665 3.665 3.665 1,255 3.6649 0.00%
2019-08-15 0 0.184 0.156 0.184 0.168 0.184 25,000 4,515 0.1806 3.665 3.107 3.665 3.346 3.665 1,255 3.5971 0.00%
2019-08-14 0 0.184 0.150 0.185 0.184 0.184 1,000,000 184,000 0.1840 3.665 2.988 3.685 3.665 3.665 50,207 3.6649 -0.54%
2019-08-13 0 0.185 0.155 0.185 - - 0 0 - 3.685 3.087 3.685 - - 0 - -1.60%
2019-08-12 0 0.188 0.186 0.188 0.180 0.188 280,000 51,640 0.1844 3.745 3.705 3.745 3.585 3.745 14,058 3.6734 1.62%
2019-08-09 0 0.185 0.131 0.185 - - 0 0 - 3.685 2.609 3.685 - - 0 - -0.54%
2019-08-08 0 0.186 0.131 0.186 - - 0 0 - 3.705 2.609 3.705 - - 0 - -1.06%
2019-08-07 0 0.188 0.140 0.188 - - 0 0 - 3.745 2.788 3.745 - - 0 - 0.00%
2019-08-06 0 0.188 0.176 0.188 0.178 0.190 9,355,000 1,754,150 0.1875 3.745 3.506 3.745 3.545 3.784 469,683 3.7348 5.03%
2019-08-05 0 0.179 0.131 0.179 0.170 0.179 320,000 54,535 0.1704 3.565 2.609 3.565 3.386 3.565 16,066 3.3944 -0.56%
2019-08-02 0 0.180 0.170 0.180 0.170 0.187 2,715,000 505,260 0.1861 3.585 3.386 3.585 3.386 3.725 136,311 3.7067 -5.26%
2019-08-01 0 0.190 0.155 0.192 0.190 0.190 3,670,000 697,300 0.1900 3.784 3.087 3.824 3.784 3.784 184,258 3.7844 -1.55%
2019-07-31 0 0.193 0.154 0.193 0.194 0.198 50,000 9,755 0.1951 3.844 3.067 3.844 3.864 3.944 2,510 3.8859 4.32%
2019-07-30 0 0.185 0.130 0.198 0.184 0.191 2,660,000 489,660 0.1841 3.685 2.589 3.944 3.665 3.804 133,550 3.6665 0.00%
2019-07-29 0 0.185 0.128 0.185 - - 0 0 - 3.685 2.549 3.685 - - 0 - 0.00%
2019-07-26 0 0.185 0.131 0.185 0.185 0.185 50,000 9,250 0.1850 3.685 2.609 3.685 3.685 3.685 2,510 3.6848 0.00%
2019-07-25 0 0.185 0.180 0.185 0.185 0.197 2,065,000 406,205 0.1967 3.685 3.585 3.685 3.685 3.924 103,677 3.9180 -5.13%
2019-07-24 0 0.195 0.130 0.195 - - 0 0 - 3.884 2.589 3.884 - - 0 - 0.00%
2019-07-23 0 0.195 0.168 0.195 - - 0 0 - 3.884 3.346 3.884 - - 0 - 0.00%
2019-07-22 0 0.195 0.180 0.195 0.170 0.195 160,000 29,000 0.1813 3.884 3.585 3.884 3.386 3.884 8,033 3.6101 2.63%
2019-07-19 0 0.190 0.175 0.190 - - 0 0 - 3.784 3.486 3.784 - - 0 - -2.56%
2019-07-18 0 0.195 0.180 0.195 0.175 0.195 460,000 86,100 0.1872 3.884 3.585 3.884 3.486 3.884 23,095 3.7281 -1.02%
2019-07-17 0 0.197 0.141 0.199 - - 0 0 - 3.924 2.808 3.964 - - 0 - 0.00%
2019-07-16 0 0.197 0.183 0.200 - - 0 0 - 3.924 3.645 3.984 - - 0 - 0.00%
2019-07-15 0 0.197 0.183 0.197 0.189 0.197 10,000 1,930 0.1930 3.924 3.645 3.924 3.764 3.924 502 3.8441 7.65%
2019-07-12 0 0.183 0.182 0.195 0.183 0.183 5,000 915 0.1830 3.645 3.625 3.884 3.645 3.645 251 3.6449 -3.68%
2019-07-11 0 0.190 0.177 0.197 - - 0 0 - 3.784 3.525 3.924 - - 0 - 0.00%
2019-07-10 0 0.190 0.177 0.190 0.189 0.197 140,000 26,900 0.1921 3.784 3.525 3.784 3.764 3.924 7,029 3.8270 0.00%
2019-07-09 0 0.190 0.180 0.190 - - 0 0 - 3.784 3.585 3.784 - - 0 - -2.56%
2019-07-08 0 0.195 0.180 0.195 0.180 0.195 340,000 63,445 0.1866 3.884 3.585 3.884 3.585 3.884 17,070 3.7167 2.63%
2019-07-05 0 0.190 0.180 0.190 0.180 0.190 45,000 8,245 0.1832 3.784 3.585 3.784 3.585 3.784 2,259 3.6494 0.00%
2019-07-04 0 0.190 0.183 0.190 0.182 0.190 80,000 14,735 0.1842 3.784 3.645 3.784 3.625 3.784 4,017 3.6686 -1.55%
2019-07-03 0 0.193 0.180 0.193 0.177 0.193 530,000 97,910 0.1847 3.844 3.585 3.844 3.525 3.844 26,610 3.6795 2.12%
2019-07-02 0 0.189 0.175 0.189 0.172 0.190 985,000 175,515 0.1782 3.764 3.486 3.764 3.426 3.784 49,454 3.5491 -5.50%
2019-06-28 0 0.200 0.194 0.205 0.172 0.205 1,910,000 366,085 0.1917 3.984 3.864 4.083 3.426 4.083 95,895 3.8176 6.95%
2019-06-27 0 0.187 0.168 0.187 0.168 0.188 4,520,000 810,770 0.1794 3.725 3.346 3.725 3.346 3.745 226,934 3.5727 -3.61%
2019-06-26 0 0.194 0.185 0.195 0.165 0.195 18,895,000 3,422,230 0.1811 3.864 3.685 3.884 3.286 3.884 948,654 3.6075 7.78%
2019-06-25 0 0.180 0.190 0.198 0.121 0.194 28,805,000 4,538,980 0.1576 3.585 3.784 3.944 2.410 3.864 1,446,201 3.1386 -10.89%
2019-06-24 0 0.202 0.192 0.202 0.191 0.202 11,535,000 2,255,515 0.1955 4.023 3.824 4.023 3.804 4.023 579,133 3.8946 4.12%
2019-06-21 0 0.194 0.188 0.194 0.193 0.194 5,780,000 1,115,870 0.1931 3.864 3.745 3.864 3.844 3.864 290,194 3.8453 0.00%
2019-06-20 0 0.194 0.188 0.194 0.186 0.199 2,785,000 537,205 0.1929 3.864 3.745 3.864 3.705 3.964 139,825 3.8420 -3.00%
2019-06-19 0 0.200 0.195 0.200 0.191 0.200 2,740,000 533,880 0.1948 3.984 3.884 3.984 3.804 3.984 137,566 3.8809 -0.50%
2019-06-18 0 0.201 0.198 0.201 0.201 0.201 2,570,000 516,630 0.2010 4.003 3.944 4.003 4.003 4.003 129,031 4.0039 -0.50%
2019-06-17 0 0.202 0.192 0.202 0.202 0.203 150,000 30,320 0.2021 4.023 3.824 4.023 4.023 4.043 7,531 4.0260 -1.46%
2019-06-14 0 0.205 0.150 0.205 - - 0 0 - 4.083 2.988 4.083 - - 0 - -0.49%
2019-06-13 0 0.206 0.198 0.206 0.205 0.206 235,000 48,185 0.2050 4.103 3.944 4.103 4.083 4.103 11,799 4.0840 0.98%
2019-06-12 0 0.204 0.195 0.204 0.195 0.204 210,000 41,040 0.1954 4.063 3.884 4.063 3.884 4.063 10,543 3.8925 -0.97%
2019-06-11 0 0.206 0.140 0.206 0.202 0.206 700,000 142,685 0.2038 4.103 2.788 4.103 4.023 4.103 35,145 4.0599 4.04%
2019-06-10 0 0.198 0.198 0.206 - - 0 0 - 3.944 3.944 4.103 - - 0 - 0.00%
2019-06-06 0 0.198 0.198 0.204 0.187 0.197 1,085,000 208,060 0.1918 3.944 3.944 4.063 3.725 3.924 54,474 3.8194 0.00%
2019-06-05 0 0.198 0.195 0.198 0.197 0.199 5,520,000 1,087,890 0.1971 3.944 3.884 3.944 3.924 3.964 277,140 3.9254 -1.98%
2019-06-04 0 0.202 0.192 0.205 0.191 0.205 320,000 62,985 0.1968 4.023 3.824 4.083 3.804 4.083 16,066 3.9204 1.51%
2019-06-03 0 0.199 0.181 0.199 0.198 0.199 50,000 9,940 0.1988 3.964 3.605 3.964 3.944 3.964 2,510 3.9596 0.00%
2019-05-31 0 0.199 0.181 0.199 - - 0 0 - 3.964 3.605 3.964 - - 0 - 0.00%
2019-05-30 0 0.199 0.198 0.199 0.195 0.199 90,000 17,680 0.1964 3.964 3.944 3.964 3.884 3.964 4,519 3.9127 0.51%
2019-05-29 0 0.198 0.180 0.198 0.199 0.199 55,000 10,945 0.1990 3.944 3.585 3.944 3.964 3.964 2,761 3.9636 -0.50%
2019-05-28 0 0.199 0.181 0.199 0.199 0.199 50,000 9,950 0.1990 3.964 3.605 3.964 3.964 3.964 2,510 3.9636 0.00%
2019-05-27 0 0.199 0.180 0.199 0.198 0.199 610,000 120,930 0.1982 3.964 3.585 3.964 3.944 3.964 30,626 3.9486 0.00%
2019-05-24 0 0.199 0.180 0.199 0.197 0.199 175,000 34,655 0.1980 3.964 3.585 3.964 3.924 3.964 8,786 3.9443 0.00%
2019-05-23 0 0.199 0.190 0.199 0.193 0.199 100,000 19,420 0.1942 3.964 3.784 3.964 3.844 3.964 5,021 3.8680 -1.00%
2019-05-22 0 0.201 0.190 0.201 0.190 0.201 1,450,000 287,130 0.1980 4.003 3.784 4.003 3.784 4.003 72,800 3.9441 -0.99%
2019-05-21 0 0.203 0.198 0.203 - - 0 0 - 4.043 3.944 4.043 - - 0 - -0.49%
2019-05-20 0 0.204 0.198 0.204 0.198 0.204 215,000 42,920 0.1996 4.063 3.944 4.063 3.944 4.063 10,794 3.9761 2.00%
2019-05-17 0 0.200 0.191 0.200 0.196 0.205 250,000 49,530 0.1981 3.984 3.804 3.984 3.904 4.083 12,552 3.9461 -2.44%
2019-05-16 0 0.205 0.198 0.205 - - 0 0 - 4.083 3.944 4.083 - - 0 - 0.00%
2019-05-15 0 0.205 0.198 0.205 0.198 0.205 140,000 28,035 0.2003 4.083 3.944 4.083 3.944 4.083 7,029 3.9885 0.00%
2019-05-14 0 0.205 0.193 0.205 0.198 0.207 515,000 102,745 0.1995 4.083 3.844 4.083 3.944 4.123 25,856 3.9737 -1.91%
2019-05-10 0 0.209 0.202 0.209 0.198 0.209 130,000 27,115 0.2086 4.163 4.023 4.163 3.944 4.163 6,527 4.1544 2.45%
2019-05-09 0 0.204 0.204 0.210 0.195 0.210 510,000 101,540 0.1991 4.063 4.063 4.183 3.884 4.183 25,605 3.9656 1.49%
2019-05-08 0 0.201 0.200 0.201 0.196 0.210 390,000 79,385 0.2036 4.003 3.984 4.003 3.904 4.183 19,581 4.0543 -4.29%
2019-05-07 0 0.210 0.197 0.210 0.203 0.210 2,540,000 529,690 0.2085 4.183 3.924 4.183 4.043 4.183 127,525 4.1536 2.94%
2019-05-06 0 0.204 0.198 0.205 0.192 0.204 290,000 56,750 0.1957 4.063 3.944 4.083 3.824 4.063 14,560 3.8977 -2.86%
2019-05-03 0 0.210 0.205 0.210 0.205 0.210 30,000 6,200 0.2067 4.183 4.083 4.183 4.083 4.183 1,506 4.1163 0.48%
2019-05-02 0 0.209 0.208 0.210 0.209 0.209 185,000 38,665 0.2090 4.163 4.143 4.183 4.163 4.163 9,288 4.1628 -1.42%
2019-04-30 0 0.212 0.210 0.212 0.209 0.212 160,000 33,610 0.2101 4.223 4.183 4.223 4.163 4.223 8,033 4.1840 0.95%
2019-04-29 0 0.210 0.206 0.211 0.210 0.211 155,000 32,620 0.2105 4.183 4.103 4.203 4.183 4.203 7,782 4.1917 -0.94%
2019-04-26 0 0.212 0.205 0.213 0.208 0.217 410,000 87,520 0.2135 4.223 4.083 4.242 4.143 4.322 20,585 4.2517 -2.30%
2019-04-25 0 0.217 0.210 0.217 0.210 0.219 190,000 40,115 0.2111 4.322 4.183 4.322 4.183 4.362 9,539 4.2053 -1.81%
2019-04-24 0 0.221 0.210 0.221 0.210 0.221 1,265,000 265,705 0.2100 4.402 4.183 4.402 4.183 4.402 63,511 4.1836 2.31%
2019-04-23 0 0.216 0.215 0.220 0.216 0.218 250,000 54,160 0.2166 4.302 4.282 4.382 4.302 4.342 12,552 4.3150 -2.26%
2019-04-18 0 0.221 0.216 0.221 0.212 0.227 40,000 8,730 0.2183 4.402 4.302 4.402 4.223 4.521 2,008 4.3470 -3.91%
2019-04-17 0 0.230 0.208 0.232 0.228 0.237 455,000 104,550 0.2298 4.581 4.143 4.621 4.541 4.720 22,844 4.5767 4.55%
2019-04-16 0 0.220 0.220 0.233 0.218 0.235 480,000 105,765 0.2203 4.382 4.382 4.641 4.342 4.681 24,099 4.3887 -7.17%
2019-04-15 0 0.237 0.226 0.237 0.227 0.237 60,000 13,860 0.2310 4.720 4.501 4.720 4.521 4.720 3,012 4.6010 1.72%
2019-04-12 0 0.233 0.222 0.233 0.223 0.233 115,000 25,795 0.2243 4.641 4.422 4.641 4.442 4.641 5,774 4.4676 0.00%
2019-04-11 0 0.233 0.224 0.234 0.224 0.234 235,000 54,185 0.2306 4.641 4.462 4.661 4.462 4.661 11,799 4.5925 -0.43%
2019-04-10 0 0.234 0.224 0.234 0.223 0.234 1,745,000 404,890 0.2320 4.661 4.462 4.661 4.442 4.661 87,611 4.6215 1.74%
2019-04-09 0 0.230 0.230 0.234 0.225 0.234 1,080,000 247,785 0.2294 4.581 4.581 4.661 4.481 4.661 54,223 4.5697 0.88%
2019-04-08 0 0.228 0.217 0.228 0.220 0.228 560,000 123,995 0.2214 4.541 4.322 4.541 4.382 4.541 28,116 4.4102 0.00%
2019-04-04 0 0.228 0.220 0.228 0.219 0.228 2,925,000 647,535 0.2214 4.541 4.382 4.541 4.362 4.541 146,854 4.4094 1.33%
2019-04-03 0 0.225 0.217 0.225 0.214 0.225 1,215,000 270,585 0.2227 4.481 4.322 4.481 4.262 4.481 61,001 4.4357 4.17%
2019-04-02 0 0.216 0.210 0.218 0.208 0.216 2,430,000 516,795 0.2127 4.302 4.183 4.342 4.143 4.302 122,002 4.2360 -0.46%
2019-04-01 0 0.217 0.213 0.217 0.213 0.230 710,000 154,955 0.2182 4.322 4.242 4.322 4.242 4.581 35,647 4.3470 -5.65%
2019-03-29 0 0.230 0.220 0.230 0.207 0.230 3,560,000 777,850 0.2185 4.581 4.382 4.581 4.123 4.581 178,736 4.3520 9.00%
2019-03-28 0 0.211 0.208 0.216 0.209 0.217 550,000 116,245 0.2114 4.203 4.143 4.302 4.163 4.322 27,614 4.2097 -3.65%
2019-03-27 0 0.219 0.210 0.219 0.209 0.219 1,650,000 348,085 0.2110 4.362 4.183 4.362 4.163 4.362 82,841 4.2018 1.39%
2019-03-26 0 0.216 0.212 0.219 0.212 0.219 125,000 26,670 0.2134 4.302 4.223 4.362 4.223 4.362 6,276 4.2496 -2.70%
2019-03-25 0 0.222 0.214 0.222 0.210 0.228 2,480,000 535,590 0.2160 4.422 4.262 4.422 4.183 4.541 124,512 4.3015 0.91%
2019-03-22 0 0.220 0.210 0.220 0.205 0.220 830,000 174,520 0.2103 4.382 4.183 4.382 4.083 4.382 41,671 4.1880 0.46%
2019-03-21 0 0.219 0.215 0.219 0.213 0.223 135,000 29,655 0.2197 4.362 4.282 4.362 4.242 4.442 6,778 4.3753 -2.23%
2019-03-20 0 0.224 0.216 0.224 0.220 0.225 70,000 15,490 0.2213 4.462 4.302 4.462 4.382 4.481 3,514 4.4075 0.45%
2019-03-19 0 0.223 0.219 0.224 0.220 0.225 4,365,000 971,355 0.2225 4.442 4.362 4.462 4.382 4.481 219,152 4.4323 -2.62%
2019-03-18 0 0.229 0.218 0.229 0.219 0.234 2,800,000 637,095 0.2275 4.561 4.342 4.561 4.362 4.661 140,579 4.5320 0.00%
2019-03-15 0 0.229 0.226 0.230 0.208 0.250 11,750,000 2,713,720 0.2310 4.561 4.501 4.581 4.143 4.979 589,928 4.6001 14.50%
2019-03-14 0 0.200 0.195 0.200 0.195 0.205 265,000 52,775 0.1992 3.984 3.884 3.984 3.884 4.083 13,305 3.9666 -0.99%
2019-03-13 0 0.202 0.200 0.205 0.197 0.206 255,000 50,770 0.1991 4.023 3.984 4.083 3.924 4.103 12,803 3.9656 1.00%
2019-03-12 0 0.200 0.197 0.200 0.200 0.203 255,000 51,060 0.2002 3.984 3.924 3.984 3.984 4.043 12,803 3.9882 0.00%
2019-03-11 0 0.200 0.200 0.204 0.191 0.202 160,000 31,150 0.1947 3.984 3.984 4.063 3.804 4.023 8,033 3.8777 -2.44%
2019-03-08 0 0.205 0.198 0.205 0.191 0.206 210,000 42,415 0.2020 4.083 3.944 4.083 3.804 4.103 10,543 4.0229 0.00%
2019-03-07 0 0.205 0.197 0.205 0.204 0.206 105,000 21,505 0.2048 4.083 3.924 4.083 4.063 4.103 5,272 4.0793 -0.97%
2019-03-06 0 0.207 0.198 0.207 0.207 0.207 80,000 16,560 0.2070 4.123 3.944 4.123 4.123 4.123 4,017 4.1230 2.48%
2019-03-05 0 0.202 0.194 0.203 0.200 0.209 575,000 115,935 0.2016 4.023 3.864 4.043 3.984 4.163 28,869 4.0159 -1.94%
2019-03-04 0 0.206 0.200 0.206 0.200 0.208 300,000 60,540 0.2018 4.103 3.984 4.103 3.984 4.143 15,062 4.0194 1.48%
2019-03-01 0 0.203 0.200 0.203 0.198 0.203 335,000 67,055 0.2002 4.043 3.984 4.043 3.944 4.043 16,819 3.9868 0.50%
2019-02-28 0 0.202 0.198 0.202 0.198 0.204 1,085,000 217,815 0.2008 4.023 3.944 4.023 3.944 4.063 54,474 3.9985 -0.49%
2019-02-27 0 0.203 0.201 0.203 0.200 0.206 2,385,000 478,840 0.2008 4.043 4.003 4.043 3.984 4.103 119,743 3.9989 1.50%
2019-02-26 0 0.200 0.193 0.200 0.192 0.200 160,000 31,960 0.1998 3.984 3.844 3.984 3.824 3.984 8,033 3.9786 -0.50%
2019-02-25 0 0.201 0.195 0.201 0.201 0.201 35,000 7,035 0.2010 4.003 3.884 4.003 4.003 4.003 1,757 4.0035 1.01%
2019-02-22 0 0.199 0.194 0.199 - - 0 0 - 3.964 3.864 3.964 - - 0 - -1.00%
2019-02-21 0 0.201 0.194 0.201 0.194 0.201 1,960,000 386,580 0.1972 4.003 3.864 4.003 3.864 4.003 98,405 3.9285 -1.47%
2019-02-20 0 0.204 0.204 0.205 0.200 0.205 550,000 111,555 0.2028 4.063 4.063 4.083 3.984 4.083 27,614 4.0399 0.99%
2019-02-19 0 0.202 0.196 0.202 0.196 0.202 935,000 186,395 0.1994 4.023 3.904 4.023 3.904 4.023 46,943 3.9707 1.00%
2019-02-18 0 0.200 0.196 0.200 0.196 0.201 745,000 141,660 0.1901 3.984 3.904 3.984 3.904 4.003 37,404 3.7873 -1.48%
2019-02-15 0 0.203 0.196 0.203 0.191 0.203 290,000 57,570 0.1985 4.043 3.904 4.043 3.804 4.043 14,560 3.9540 2.53%
2019-02-14 0 0.198 0.197 0.202 0.198 0.203 615,000 123,455 0.2007 3.944 3.924 4.023 3.944 4.043 30,877 3.9983 -2.46%
2019-02-13 0 0.203 0.198 0.203 - - 0 0 - 4.043 3.944 4.043 - - 0 - -0.49%
2019-02-12 0 0.204 0.193 0.204 0.198 0.206 140,000 27,900 0.1993 4.063 3.844 4.063 3.944 4.103 7,029 3.9693 0.49%
2019-02-11 0 0.203 0.198 0.206 0.199 0.209 1,050,000 211,885 0.2018 4.043 3.944 4.103 3.964 4.163 52,717 4.0193 -0.49%
2019-02-08 0 0.204 0.204 0.220 0.198 0.210 770,000 155,680 0.2022 4.063 4.063 4.382 3.944 4.183 38,659 4.0270 0.49%
2019-02-04 0 0.203 0.198 0.203 0.198 0.204 25,000 4,980 0.1992 4.043 3.944 4.043 3.944 4.063 1,255 3.9676 1.00%
2019-02-01 0 0.201 0.198 0.201 0.198 0.206 5,510,000 1,118,915 0.2031 4.003 3.944 4.003 3.944 4.103 276,638 4.0447 -1.95%
2019-01-31 0 0.205 0.198 0.205 0.198 0.206 95,000 19,230 0.2024 4.083 3.944 4.083 3.944 4.103 4,770 4.0318 1.49%
2019-01-30 0 0.202 0.201 0.202 0.201 0.203 170,000 34,420 0.2025 4.023 4.003 4.023 4.003 4.043 8,535 4.0327 -1.46%
2019-01-29 0 0.205 0.198 0.205 0.198 0.207 300,000 60,145 0.2005 4.083 3.944 4.083 3.944 4.123 15,062 3.9932 -0.97%
2019-01-28 0 0.207 0.198 0.207 0.200 0.209 1,130,000 228,850 0.2025 4.123 3.944 4.123 3.984 4.163 56,733 4.0338 1.47%
2019-01-25 0 0.204 0.198 0.204 0.198 0.204 110,000 22,390 0.2035 4.063 3.944 4.063 3.944 4.063 5,523 4.0542 -0.97%
2019-01-24 0 0.206 0.201 0.206 0.198 0.213 105,000 21,185 0.2018 4.103 4.003 4.103 3.944 4.242 5,272 4.0186 1.48%
2019-01-23 0 0.203 0.197 0.203 - - 0 0 - 4.043 3.924 4.043 - - 0 - -2.87%
2019-01-22 0 0.209 0.197 0.209 - - 0 0 - 4.163 3.924 4.163 - - 0 - -1.88%
2019-01-21 0 0.213 0.202 0.213 0.185 0.218 9,275,000 1,854,800 0.2000 4.242 4.023 4.242 3.685 4.342 465,666 3.9831 2.40%
2019-01-18 0 0.208 0.200 0.208 0.200 0.208 385,000 77,310 0.2008 4.143 3.984 4.143 3.984 4.143 19,330 3.9996 -0.95%
2019-01-17 0 0.210 0.198 0.210 0.200 0.211 405,000 82,355 0.2033 4.183 3.944 4.183 3.984 4.203 20,334 4.0502 -2.33%
2019-01-16 0 0.215 0.200 0.215 0.209 0.215 3,145,000 675,020 0.2146 4.282 3.984 4.282 4.163 4.282 157,900 4.2750 2.38%
2019-01-15 0 0.210 0.200 0.210 0.205 0.210 50,000 10,445 0.2089 4.183 3.984 4.183 4.083 4.183 2,510 4.1608 2.44%
2019-01-14 0 0.205 0.195 0.205 - - 0 0 - 4.083 3.884 4.083 - - 0 - 0.00%
2019-01-11 0 0.205 0.201 0.205 0.200 0.207 800,000 163,185 0.2040 4.083 4.003 4.083 3.984 4.123 40,165 4.0628 -1.44%
2019-01-10 0 0.208 0.201 0.208 0.200 0.218 1,385,000 279,710 0.2020 4.143 4.003 4.143 3.984 4.342 69,536 4.0225 1.46%
2019-01-09 0 0.205 0.201 0.205 0.201 0.211 1,115,000 227,125 0.2037 4.083 4.003 4.083 4.003 4.203 55,980 4.0572 -2.38%
2019-01-08 0 0.210 0.201 0.210 0.206 0.210 200,000 41,465 0.2073 4.183 4.003 4.183 4.103 4.183 10,041 4.1294 -1.87%
2019-01-07 0 0.214 0.201 0.214 0.205 0.215 935,000 193,025 0.2064 4.262 4.003 4.262 4.083 4.282 46,943 4.1119 -2.73%
2019-01-04 0 0.220 0.207 0.220 0.225 0.226 235,000 52,880 0.2250 4.382 4.123 4.382 4.481 4.501 11,799 4.4819 0.46%
2019-01-03 0 0.219 0.202 0.219 0.206 0.220 750,000 159,880 0.2132 4.362 4.023 4.362 4.103 4.382 37,655 4.2459 -4.37%
2019-01-02 0 0.229 0.215 0.229 0.220 0.234 2,705,000 625,715 0.2313 4.561 4.282 4.561 4.382 4.661 135,809 4.6073 1.78%
2018-12-31 0 0.225 0.225 0.230 0.202 0.235 3,560,000 759,210 0.2133 4.481 4.481 4.581 4.023 4.681 178,736 4.2477 10.84%
2018-12-28 0 0.203 0.193 0.203 0.199 0.204 235,000 46,920 0.1997 4.043 3.844 4.043 3.964 4.063 11,799 3.9768 -1.46%
2018-12-27 0 0.206 0.200 0.206 0.199 0.206 185,000 36,945 0.1997 4.103 3.984 4.103 3.964 4.103 9,288 3.9776 -0.48%
2018-12-24 0 0.207 0.202 0.207 0.207 0.208 300,000 62,110 0.2070 4.123 4.023 4.123 4.123 4.143 15,062 4.1236 0.98%
2018-12-21 0 0.205 0.200 0.208 - - 0 0 - 4.083 3.984 4.143 - - 0 - 0.00%
2018-12-20 0 0.205 0.201 0.207 0.194 0.209 1,520,000 307,775 0.2025 4.083 4.003 4.123 3.864 4.163 76,314 4.0330 0.00%
2018-12-19 0 0.205 0.199 0.208 0.205 0.208 490,000 101,420 0.2070 4.083 3.964 4.143 4.083 4.143 24,601 4.1226 -0.97%
2018-12-18 0 0.207 0.199 0.207 0.200 0.207 840,000 172,630 0.2055 4.123 3.964 4.123 3.984 4.123 42,174 4.0933 1.97%
2018-12-17 0 0.203 0.203 0.206 0.197 0.207 4,110,000 838,335 0.2040 4.043 4.043 4.103 3.924 4.123 206,349 4.0627 1.00%
2018-12-14 0 0.201 0.196 0.201 0.196 0.202 1,955,000 384,780 0.1968 4.003 3.904 4.003 3.904 4.023 98,154 3.9202 0.00%
2018-12-13 0 0.201 0.200 0.201 0.193 0.201 2,090,000 419,310 0.2006 4.003 3.984 4.003 3.844 4.003 104,932 3.9960 0.50%
2018-12-12 0 0.200 0.194 0.200 0.199 0.200 240,000 47,850 0.1994 3.984 3.864 3.984 3.964 3.984 12,050 3.9711 -0.99%
2018-12-11 0 0.202 0.196 0.202 0.200 0.202 395,000 79,140 0.2004 4.023 3.904 4.023 3.984 4.023 19,832 3.9906 1.00%
2018-12-10 0 0.200 0.197 0.200 0.196 0.204 1,210,000 243,540 0.2013 3.984 3.924 3.984 3.904 4.063 60,750 4.0089 0.00%
2018-12-07 0 0.200 0.197 0.200 0.192 0.205 2,325,000 465,730 0.2003 3.984 3.924 3.984 3.824 4.083 116,730 3.9898 -1.96%
2018-12-06 0 0.204 0.191 0.204 0.205 0.205 10,050 2,059 0.2049 4.063 3.804 4.063 4.083 4.083 505 4.0807 2.00%
2018-12-05 0 0.200 0.200 0.201 0.200 0.201 195,000 39,050 0.2003 3.984 3.984 4.003 3.984 4.003 9,790 3.9886 -0.50%
2018-12-04 0 0.201 0.195 0.203 0.192 0.202 320,000 62,890 0.1965 4.003 3.884 4.043 3.824 4.023 16,066 3.9144 -0.99%
2018-12-03 0 0.203 0.195 0.203 0.197 0.204 1,050,000 211,350 0.2013 4.043 3.884 4.043 3.924 4.063 52,717 4.0091 0.00%
2018-11-30 0 0.203 0.198 0.203 0.200 0.203 885,000 177,775 0.2009 4.043 3.944 4.043 3.984 4.043 44,433 4.0010 1.00%
2018-11-29 0 0.201 0.201 0.204 0.191 0.204 360,000 71,240 0.1979 4.003 4.003 4.063 3.804 4.063 18,074 3.9415 -1.47%
2018-11-28 0 0.204 0.196 0.204 0.193 0.205 1,590,000 318,430 0.2003 4.063 3.904 4.063 3.844 4.083 79,829 3.9889 -4.23%
2018-11-27 0 0.213 0.208 0.213 0.199 0.213 540,000 108,660 0.2012 4.242 4.143 4.242 3.964 4.242 27,112 4.0079 -0.47%
2018-11-26 0 0.214 0.210 0.214 0.208 0.215 180,000 38,165 0.2120 4.262 4.183 4.262 4.143 4.282 9,037 4.2231 1.42%
2018-11-23 0 0.211 0.204 0.211 0.208 0.211 15,000 3,135 0.2090 4.203 4.063 4.203 4.143 4.203 753 4.1628 2.93%
2018-11-22 0 0.205 0.204 0.205 0.200 0.209 425,000 86,725 0.2041 4.083 4.063 4.083 3.984 4.163 21,338 4.0644 -3.30%
2018-11-21 0 0.212 0.209 0.212 0.202 0.216 2,500,000 532,800 0.2131 4.223 4.163 4.223 4.023 4.302 125,517 4.2449 -1.40%
2018-11-20 0 0.215 0.200 0.215 0.209 0.220 50,000 10,560 0.2112 4.282 3.984 4.282 4.163 4.382 2,510 4.2066 3.37%
2018-11-19 0 0.208 0.201 0.209 - - 0 0 - 4.143 4.003 4.163 - - 0 - 0.00%
2018-11-16 0 0.208 0.205 0.210 0.197 0.208 390,000 80,610 0.2067 4.143 4.083 4.183 3.924 4.143 19,581 4.1168 4.00%
2018-11-15 0 0.200 0.197 0.204 0.197 0.210 2,170,000 431,615 0.1989 3.984 3.924 4.063 3.924 4.183 108,948 3.9616 -6.54%
2018-11-14 0 0.214 0.198 0.214 0.210 0.214 300,000 64,000 0.2133 4.262 3.944 4.262 4.183 4.262 15,062 4.2491 1.90%
2018-11-13 0 0.210 0.192 0.210 0.216 0.216 20,000 4,320 0.2160 4.183 3.824 4.183 4.302 4.302 1,004 4.3022 -1.87%
2018-11-12 0 0.214 0.200 0.214 0.207 0.216 335,000 71,015 0.2120 4.262 3.984 4.262 4.123 4.302 16,819 4.2223 2.88%
2018-11-09 0 0.208 0.202 0.214 0.201 0.215 11,820,000 2,527,625 0.2138 4.143 4.023 4.262 4.003 4.282 593,442 4.2593 -3.26%
2018-11-08 0 0.215 0.203 0.215 0.211 0.215 1,130,000 241,640 0.2138 4.282 4.043 4.282 4.203 4.282 56,733 4.2592 2.38%
2018-11-07 0 0.210 0.200 0.215 0.210 0.220 200,000 42,400 0.2120 4.183 3.984 4.282 4.183 4.382 10,041 4.2226 2.94%
2018-11-06 0 0.204 0.202 0.210 0.204 0.216 555,000 118,560 0.2136 4.063 4.023 4.183 4.063 4.302 27,865 4.2549 -2.86%
2018-11-05 0 0.210 0.184 0.220 0.210 0.220 9,900,000 2,082,000 0.2103 4.183 3.665 4.382 4.183 4.382 497,045 4.1888 0.00%
2018-11-02 0 0.210 0.184 0.210 - - 0 0 - 4.183 3.665 4.183 - - 0 - -2.78%
2018-11-01 0 0.216 0.206 0.216 0.216 0.216 170,000 36,720 0.2160 4.302 4.103 4.302 4.302 4.302 8,535 4.3022 -0.46%
2018-10-31 0 0.217 0.202 0.217 - - 0 0 - 4.322 4.023 4.322 - - 0 - -0.46%
2018-10-30 0 0.218 0.205 0.218 0.219 0.220 710,000 155,500 0.2190 4.342 4.083 4.342 4.362 4.382 35,647 4.3623 1.87%
2018-10-29 0 0.214 0.184 0.214 0.210 0.214 5,000,000 1,069,980 0.2140 4.262 3.665 4.262 4.183 4.262 251,033 4.2623 1.90%
2018-10-26 0 0.210 0.203 0.210 0.202 0.210 105,000 21,910 0.2087 4.183 4.043 4.183 4.023 4.183 5,272 4.1562 -3.23%
2018-10-25 0 0.217 0.200 0.216 0.182 0.217 2,410,000 493,635 0.2048 4.322 3.984 4.302 3.625 4.322 120,998 4.0797 9.05%
2018-10-24 0 0.199 0.196 0.199 0.195 0.207 1,680,000 341,320 0.2032 3.964 3.904 3.964 3.884 4.123 84,347 4.0466 -2.93%
2018-10-23 0 0.205 0.195 0.205 0.196 0.207 715,000 144,715 0.2024 4.083 3.884 4.083 3.904 4.123 35,898 4.0313 -1.91%
2018-10-22 0 0.209 0.205 0.210 0.202 0.231 3,530,000 736,605 0.2087 4.163 4.083 4.183 4.023 4.601 177,229 4.1562 -7.93%
2018-10-19 0 0.227 0.208 0.227 0.227 0.228 80,000 18,220 0.2278 4.521 4.143 4.521 4.521 4.541 4,017 4.5363 -0.44%
2018-10-18 0 0.228 0.212 0.228 - - 0 0 - 4.541 4.223 4.541 - - 0 - -2.98%
2018-10-16 0 0.235 0.220 0.235 0.203 0.235 830,000 172,760 0.2081 4.681 4.382 4.681 4.043 4.681 41,671 4.1458 11.90%
2018-10-15 0 0.210 0.205 0.209 0.200 0.210 480,000 98,160 0.2045 4.183 4.083 4.163 3.984 4.183 24,099 4.0732 0.00%
2018-10-12 0 0.210 0.208 0.210 0.200 0.210 755,000 152,885 0.2025 4.183 4.143 4.183 3.984 4.183 37,906 4.0333 0.96%
2018-10-11 0 0.208 0.200 0.208 0.201 0.210 3,200,000 665,600 0.2080 4.143 3.984 4.143 4.003 4.183 160,661 4.1429 -6.31%
2018-10-10 0 0.222 0.217 0.222 0.210 0.223 1,140,000 251,310 0.2204 4.422 4.322 4.422 4.183 4.442 57,236 4.3908 -0.45%
2018-10-09 0 0.223 0.211 0.223 0.222 0.224 1,740,000 388,035 0.2230 4.442 4.203 4.442 4.422 4.462 87,360 4.4418 -0.45%
2018-10-08 0 0.224 0.216 0.224 0.223 0.225 90,000 20,120 0.2236 4.462 4.302 4.462 4.442 4.481 4,519 4.4527 -0.44%
2018-10-05 0 0.225 0.221 0.225 0.215 0.225 275,000 61,320 0.2230 4.481 4.402 4.481 4.282 4.481 13,807 4.4413 -0.88%
2018-10-04 0 0.227 0.217 0.227 - - 0 0 - 4.521 4.322 4.521 - - 0 - 0.00%
2018-10-03 0 0.227 0.223 0.227 0.222 0.227 390,000 86,970 0.2230 4.521 4.442 4.521 4.422 4.521 19,581 4.4416 -2.16%
2018-10-02 0 0.232 0.224 0.232 0.220 0.232 615,000 137,935 0.2243 4.621 4.462 4.621 4.382 4.621 30,877 4.4672 1.31%
2018-09-28 0 0.229 0.216 0.229 0.218 0.229 1,285,000 290,980 0.2264 4.561 4.302 4.561 4.342 4.561 64,515 4.5102 0.00%
2018-09-27 0 0.229 0.221 0.229 0.216 0.229 1,090,000 245,080 0.2248 4.561 4.402 4.561 4.302 4.561 54,725 4.4784 0.00%
2018-09-26 0 0.229 0.203 0.229 0.222 0.232 220,000 49,980 0.2272 4.561 4.043 4.561 4.422 4.621 11,045 4.5249 -0.43%
2018-09-24 0 0.230 0.214 0.233 - - 0 0 - 4.581 4.262 4.641 - - 0 - 0.00%
2018-09-21 0 0.230 0.222 0.230 - - 0 0 - 4.581 4.422 4.581 - - 0 - 0.00%
2018-09-20 0 0.230 0.224 0.230 0.230 0.234 420,000 97,380 0.2319 4.581 4.462 4.581 4.581 4.661 21,087 4.6181 -0.86%
2018-09-19 0 0.232 0.227 0.232 0.223 0.234 1,005,000 231,535 0.2304 4.621 4.521 4.621 4.442 4.661 50,458 4.5887 -0.85%
2018-09-18 0 0.234 0.227 0.234 0.225 0.234 115,000 26,595 0.2313 4.661 4.521 4.661 4.481 4.661 5,774 4.6062 0.00%
2018-09-17 0 0.234 0.224 0.234 0.226 0.234 450,000 104,065 0.2313 4.661 4.462 4.661 4.501 4.661 22,593 4.6061 2.63%
2018-09-14 0 0.228 0.230 0.233 0.215 0.234 8,555,000 1,889,745 0.2209 4.541 4.581 4.641 4.282 4.661 429,518 4.3997 0.00%
2018-09-13 0 0.228 0.216 0.228 0.221 0.228 70,000 15,610 0.2230 4.541 4.302 4.541 4.402 4.541 3,514 4.4416 0.00%
2018-09-12 0 0.228 0.220 0.228 0.218 0.228 370,000 81,485 0.2202 4.541 4.382 4.541 4.342 4.541 18,576 4.3865 0.00%
2018-09-11 0 0.228 0.219 0.228 0.220 0.228 320,000 72,115 0.2254 4.541 4.362 4.541 4.382 4.541 16,066 4.4886 0.44%
2018-09-10 0 0.227 0.219 0.227 0.212 0.232 1,125,000 254,315 0.2261 4.521 4.362 4.521 4.223 4.621 56,482 4.5025 1.34%
2018-09-07 0 0.224 0.222 0.224 0.225 0.234 195,000 44,575 0.2286 4.462 4.422 4.462 4.481 4.661 9,790 4.5530 -1.75%
2018-09-06 0 0.228 0.220 0.228 0.219 0.228 760,000 171,085 0.2251 4.541 4.382 4.541 4.362 4.541 38,157 4.4837 4.11%
2018-09-05 0 0.219 0.219 0.225 0.219 0.234 730,000 163,850 0.2245 4.362 4.362 4.481 4.362 4.661 36,651 4.4706 -6.41%
2018-09-04 0 0.234 0.220 0.234 0.217 0.234 26,415,000 6,012,370 0.2276 4.661 4.382 4.661 4.322 4.661 1,326,208 4.5335 6.85%
2018-09-03 0 0.219 0.215 0.219 0.217 0.219 125,000 27,275 0.2182 4.362 4.282 4.362 4.322 4.362 6,276 4.3460 0.00%
2018-08-31 0 0.219 0.216 0.219 0.206 0.220 8,115,000 1,725,080 0.2126 4.362 4.302 4.362 4.103 4.382 407,427 4.2341 1.86%
2018-08-30 0 0.215 0.210 0.215 0.200 0.215 690,000 141,395 0.2049 4.282 4.183 4.282 3.984 4.282 34,643 4.0815 -1.83%
2018-08-29 0 0.219 0.210 0.219 0.210 0.219 70,000 14,880 0.2126 4.362 4.183 4.362 4.183 4.362 3,514 4.2339 0.92%
2018-08-28 0 0.217 0.208 0.217 0.217 0.217 15,000 3,255 0.2170 4.322 4.143 4.322 4.322 4.322 753 4.3221 2.36%
2018-08-27 0 0.212 0.207 0.212 0.207 0.215 715,000 149,430 0.2090 4.223 4.123 4.223 4.123 4.282 35,898 4.1627 -1.85%
2018-08-24 0 0.216 0.210 0.217 0.214 0.219 3,500,000 762,010 0.2177 4.302 4.183 4.322 4.262 4.362 175,723 4.3364 2.86%
2018-08-23 0 0.210 0.202 0.210 0.210 0.210 10,000 2,100 0.2100 4.183 4.023 4.183 4.183 4.183 502 4.1827 0.00%
2018-08-22 0 0.210 0.209 0.210 0.205 0.210 1,775,000 369,205 0.2080 4.183 4.163 4.183 4.083 4.183 89,117 4.1429 -1.87%
2018-08-21 0 0.214 0.209 0.214 0.210 0.217 735,000 154,645 0.2104 4.262 4.163 4.262 4.183 4.322 36,902 4.1907 -3.17%
2018-08-20 0 0.221 0.217 0.221 0.212 0.221 305,000 65,580 0.2150 4.402 4.322 4.402 4.223 4.402 15,313 4.2826 -2.21%
2018-08-17 0 0.226 0.215 0.226 0.218 0.226 215,000 46,975 0.2185 4.501 4.282 4.501 4.342 4.501 10,794 4.3518 -0.88%
2018-08-16 0 0.228 0.218 0.228 0.218 0.229 325,000 71,415 0.2197 4.541 4.342 4.541 4.342 4.561 16,317 4.3767 -2.15%
2018-08-15 0 0.233 0.220 0.233 0.226 0.234 560,000 128,800 0.2300 4.641 4.382 4.641 4.501 4.661 28,116 4.5811 3.10%
2018-08-14 0 0.226 0.220 0.225 0.220 0.227 230,000 50,890 0.2213 4.501 4.382 4.481 4.382 4.521 11,548 4.4070 -0.88%
2018-08-13 0 0.228 0.221 0.228 0.221 0.228 50,000 11,120 0.2224 4.541 4.402 4.541 4.402 4.541 2,510 4.4297 -1.30%
2018-08-10 0 0.231 0.227 0.231 0.224 0.232 580,000 133,010 0.2293 4.601 4.521 4.601 4.462 4.621 29,120 4.5677 -0.86%
2018-08-09 0 0.233 0.228 0.233 0.226 0.234 100,000 23,080 0.2308 4.641 4.541 4.641 4.501 4.661 5,021 4.5970 -0.43%
2018-08-08 0 0.234 0.226 0.234 0.229 0.234 540,000 125,155 0.2318 4.661 4.501 4.661 4.561 4.661 27,112 4.6163 3.54%
2018-08-07 0 0.226 0.226 0.230 0.225 0.231 165,000 37,355 0.2264 4.501 4.501 4.581 4.481 4.601 8,284 4.5092 -1.74%
2018-08-06 0 0.230 0.224 0.230 0.223 0.233 890,000 201,375 0.2263 4.581 4.462 4.581 4.442 4.641 44,684 4.5067 -1.71%
2018-08-03 0 0.234 0.232 0.234 0.223 0.234 200,000 45,960 0.2298 4.661 4.621 4.661 4.442 4.661 10,041 4.5771 0.86%
2018-08-02 0 0.232 0.222 0.232 0.219 0.233 1,405,000 324,965 0.2313 4.621 4.422 4.621 4.362 4.641 70,540 4.6068 -0.43%
2018-08-01 0 0.233 0.224 0.233 0.233 0.233 40,000 9,320 0.2330 4.641 4.462 4.641 4.641 4.641 2,008 4.6408 0.00%
2018-07-31 0 0.233 0.225 0.233 0.233 0.234 1,340,000 313,530 0.2340 4.641 4.481 4.641 4.641 4.661 67,277 4.6603 -0.43%
2018-07-30 0 0.234 0.221 0.234 0.220 0.234 100,000 22,810 0.2281 4.661 4.402 4.661 4.382 4.661 5,021 4.5432 -0.43%
2018-07-27 0 0.235 0.230 0.235 0.226 0.235 750,000 172,530 0.2300 4.681 4.581 4.681 4.501 4.681 37,655 4.5819 3.98%
2018-07-26 0 0.226 0.222 0.226 0.222 0.226 130,000 29,015 0.2232 4.501 4.422 4.501 4.422 4.501 6,527 4.4455 -1.31%
2018-07-25 0 0.229 0.223 0.229 0.221 0.230 150,000 33,480 0.2232 4.561 4.442 4.561 4.402 4.581 7,531 4.4456 -0.43%
2018-07-24 0 0.230 0.222 0.230 0.218 0.230 535,000 121,425 0.2270 4.581 4.422 4.581 4.342 4.581 26,861 4.5206 2.22%
2018-07-23 0 0.225 0.225 0.230 0.225 0.230 2,205,000 502,350 0.2278 4.481 4.481 4.581 4.481 4.581 110,706 4.5377 -3.02%
2018-07-20 0 0.232 0.225 0.232 0.226 0.232 30,000 6,810 0.2270 4.621 4.481 4.621 4.501 4.621 1,506 4.5213 0.00%
2018-07-19 0 0.232 0.224 0.232 0.222 0.233 1,080,000 245,585 0.2274 4.621 4.462 4.621 4.422 4.641 54,223 4.5292 0.43%
2018-07-18 0 0.231 0.227 0.231 0.226 0.234 600,000 138,990 0.2317 4.601 4.521 4.601 4.501 4.661 30,124 4.6139 -1.70%
2018-07-17 0 0.235 0.228 0.235 0.226 0.235 585,000 135,240 0.2312 4.681 4.541 4.681 4.501 4.681 29,371 4.6046 0.86%
2018-07-16 0 0.233 0.226 0.235 0.222 0.236 550,000 127,900 0.2325 4.641 4.501 4.681 4.422 4.701 27,614 4.6318 3.56%
2018-07-13 0 0.225 0.225 0.234 0.225 0.225 80,000 18,000 0.2250 4.481 4.481 4.661 4.481 4.481 4,017 4.4815 -4.26%
2018-07-12 0 0.235 0.227 0.235 0.225 0.235 1,010,000 237,030 0.2347 4.681 4.521 4.681 4.481 4.681 50,709 4.6743 0.43%
2018-07-11 0 0.234 0.229 0.235 0.226 0.240 1,380,000 327,095 0.2370 4.661 4.561 4.681 4.501 4.780 69,285 4.7210 -0.85%
2018-07-10 0 0.236 0.230 0.236 0.230 0.236 150,000 35,000 0.2333 4.701 4.581 4.701 4.581 4.701 7,531 4.6475 -0.42%
2018-07-09 0 0.237 0.225 0.237 0.239 0.239 10,000 2,390 0.2390 4.720 4.481 4.720 4.760 4.760 502 4.7603 -0.84%
2018-07-06 0 0.239 0.230 0.239 0.230 0.240 165,000 38,315 0.2322 4.760 4.581 4.760 4.581 4.780 8,284 4.6251 -0.42%
2018-07-05 0 0.240 0.233 0.240 0.230 0.245 670,000 156,300 0.2333 4.780 4.641 4.780 4.581 4.880 33,638 4.6465 0.00%
2018-07-04 0 0.240 0.230 0.240 0.235 0.245 355,000 85,350 0.2404 4.780 4.581 4.780 4.681 4.880 17,823 4.7887 -2.04%
2018-07-03 0 0.245 0.240 0.245 0.240 0.245 125,000 30,050 0.2404 4.880 4.780 4.880 4.780 4.880 6,276 4.7882 0.00%
2018-06-29 0 0.245 0.225 0.245 0.230 0.249 7,235,000 1,744,435 0.2411 4.880 4.481 4.880 4.581 4.960 363,245 4.8024 5.60%
2018-06-28 0 0.232 0.230 0.232 0.226 0.232 2,075,000 475,610 0.2292 4.621 4.581 4.621 4.501 4.621 104,179 4.5653 1.75%
2018-06-27 0 0.228 0.220 0.228 0.220 0.232 2,830,000 633,970 0.2240 4.541 4.382 4.541 4.382 4.621 142,085 4.4619 -0.87%
2018-06-26 0 0.230 0.224 0.230 0.224 0.234 415,000 95,995 0.2313 4.581 4.462 4.581 4.462 4.661 20,836 4.6072 -0.43%
2018-06-25 0 0.231 0.227 0.231 0.228 0.232 580,000 133,090 0.2295 4.601 4.521 4.601 4.541 4.621 29,120 4.5704 -1.28%
2018-06-22 0 0.234 0.226 0.234 0.225 0.237 3,080,000 714,425 0.2320 4.661 4.501 4.661 4.481 4.720 154,636 4.6200 -0.43%
2018-06-21 0 0.235 0.224 0.235 0.225 0.238 2,830,000 654,395 0.2312 4.681 4.462 4.681 4.481 4.740 142,085 4.6057 2.62%
2018-06-20 0 0.229 0.227 0.229 0.226 0.236 2,550,000 588,410 0.2307 4.561 4.521 4.561 4.501 4.701 128,027 4.5960 -1.29%
2018-06-19 0 0.232 0.222 0.232 0.220 0.235 415,000 96,165 0.2317 4.621 4.422 4.621 4.382 4.681 20,836 4.6154 -3.33%
2018-06-15 0 0.240 0.236 0.240 0.236 0.247 4,250,000 1,020,650 0.2402 4.780 4.701 4.780 4.701 4.920 213,378 4.7833 -0.83%
2018-06-14 0 0.242 0.241 0.242 0.241 0.255 1,915,000 466,120 0.2434 4.820 4.800 4.820 4.800 5.079 96,146 4.8481 -5.10%
2018-06-13 0 0.255 0.244 0.255 0.240 0.255 9,700,000 2,368,435 0.2442 5.079 4.860 5.079 4.780 5.079 487,004 4.8633 2.00%
2018-06-12 0 0.250 0.249 0.250 0.250 0.265 3,280,000 830,725 0.2533 4.979 4.960 4.979 4.979 5.278 164,678 5.0446 -3.85%
2018-06-11 0 0.260 0.255 0.265 0.260 0.270 1,595,000 419,050 0.2627 5.179 5.079 5.278 5.179 5.378 80,080 5.2329 -1.89%
2018-06-08 0 0.265 0.255 0.265 0.260 0.265 1,085,000 282,200 0.2601 5.278 5.079 5.278 5.179 5.278 54,474 5.1804 1.92%
2018-06-07 0 0.260 0.260 0.265 0.255 0.270 2,000,000 525,425 0.2627 5.179 5.179 5.278 5.079 5.378 100,413 5.2326 -3.70%
2018-06-06 0 0.270 0.260 0.270 0.270 0.270 30,000 8,100 0.2700 5.378 5.179 5.378 5.378 5.378 1,506 5.3778 1.89%
2018-06-05 0 0.265 0.265 0.270 0.265 0.265 2,155,000 571,075 0.2650 5.278 5.278 5.378 5.278 5.278 108,195 5.2782 -1.85%
2018-06-04 0 0.270 0.270 0.275 0.265 0.270 1,120,000 300,650 0.2684 5.378 5.378 5.477 5.278 5.378 56,231 5.3467 0.00%
2018-06-01 0 0.270 0.265 0.270 0.260 0.270 2,885,000 764,375 0.2649 5.378 5.278 5.378 5.179 5.378 144,846 5.2772 0.00%
2018-05-31 0 0.270 0.265 0.270 0.265 0.270 1,170,000 313,575 0.2680 5.378 5.278 5.378 5.278 5.378 58,742 5.3382 -1.82%
2018-05-30 0 0.275 0.265 0.275 0.265 0.275 765,000 208,675 0.2728 5.477 5.278 5.477 5.278 5.477 38,408 5.4331 -1.79%
2018-05-29 0 0.280 0.265 0.275 0.270 0.285 945,000 259,475 0.2746 5.577 5.278 5.477 5.378 5.677 47,445 5.4689 0.00%
2018-05-28 0 0.280 0.270 0.280 0.265 0.280 2,310,000 624,800 0.2705 5.577 5.378 5.577 5.278 5.577 115,977 5.3873 3.70%
2018-05-25 0 0.270 0.260 0.270 0.260 0.270 5,250,000 1,390,675 0.2649 5.378 5.179 5.378 5.179 5.378 263,585 5.2760 0.00%
2018-05-24 0 0.270 0.265 0.270 0.265 0.270 850,000 225,400 0.2652 5.378 5.278 5.378 5.278 5.378 42,676 5.2817 1.89%
2018-05-23 0 0.265 0.265 0.270 0.265 0.270 1,075,000 286,450 0.2665 5.278 5.278 5.378 5.278 5.378 53,972 5.3074 -1.85%
2018-05-21 0 0.270 0.270 0.275 0.265 0.275 1,480,000 400,200 0.2704 5.378 5.378 5.477 5.278 5.477 74,306 5.3859 -1.82%
2018-05-18 0 0.275 0.270 0.275 0.270 0.275 1,410,000 380,850 0.2701 5.477 5.378 5.477 5.378 5.477 70,791 5.3799 0.00%
2018-05-17 0 0.275 0.265 0.275 0.265 0.275 1,810,000 488,150 0.2697 5.477 5.278 5.477 5.278 5.477 90,874 5.3717 0.00%
2018-05-16 0 0.275 0.270 0.275 0.270 0.275 720,000 194,475 0.2701 5.477 5.378 5.477 5.378 5.477 36,149 5.3799 0.00%
2018-05-15 0 0.275 0.265 0.275 0.270 0.275 1,355,000 366,350 0.2704 5.477 5.278 5.477 5.378 5.477 68,030 5.3851 0.00%
2018-05-14 0 0.275 0.265 0.275 0.265 0.275 720,000 194,000 0.2694 5.477 5.278 5.477 5.278 5.477 36,149 5.3667 0.00%
2018-05-11 0 0.275 0.270 0.275 0.270 0.285 3,480,000 955,075 0.2744 5.477 5.378 5.477 5.378 5.677 174,719 5.4663 -3.51%
2018-05-10 0 0.285 0.280 0.285 0.280 0.290 3,230,000 917,350 0.2840 5.677 5.577 5.677 5.577 5.776 162,167 5.6568 0.00%
2018-05-09 0 0.285 0.275 0.285 0.275 0.290 4,280,000 1,206,500 0.2819 5.677 5.477 5.677 5.477 5.776 214,884 5.6146 0.00%
2018-05-08 0 0.285 0.280 0.285 0.285 0.295 6,700,000 1,922,125 0.2869 5.677 5.577 5.677 5.677 5.876 336,384 5.7141 -3.39%
2018-05-07 0 0.295 0.285 0.295 0.285 0.300 4,775,000 1,403,700 0.2940 5.876 5.677 5.876 5.677 5.975 239,737 5.8552 0.00%
2018-05-04 0 0.295 0.290 0.295 0.290 0.300 4,750,000 1,413,450 0.2976 5.876 5.776 5.876 5.776 5.975 238,481 5.9269 0.00%
2018-05-03 0 0.295 0.285 0.295 0.285 0.295 6,160,000 1,792,025 0.2909 5.876 5.677 5.876 5.677 5.876 309,273 5.7943 1.72%
2018-05-02 0 0.290 0.290 0.295 0.285 0.295 4,730,000 1,380,525 0.2919 5.776 5.776 5.876 5.677 5.876 237,477 5.8133 1.75%
2018-04-30 0 0.285 0.280 0.285 0.280 0.295 4,290,000 1,223,950 0.2853 5.677 5.577 5.677 5.577 5.876 215,386 5.6826 1.79%
2018-04-27 0 0.280 0.275 0.280 0.275 0.280 2,730,000 756,625 0.2772 5.577 5.477 5.577 5.477 5.577 137,064 5.5202 0.00%
2018-04-26 0 0.280 0.275 0.280 0.275 0.285 5,355,000 1,507,800 0.2816 5.577 5.477 5.577 5.477 5.677 268,856 5.6082 0.00%
2018-04-25 0 0.280 0.280 0.285 0.275 0.300 14,310,000 4,094,750 0.2861 5.577 5.577 5.677 5.477 5.975 718,457 5.6994 -1.75%
2018-04-24 0 0.285 0.275 0.285 0.280 0.290 4,910,000 1,389,025 0.2829 5.677 5.477 5.677 5.577 5.776 246,514 5.6347 1.79%
2018-04-23 0 0.280 0.280 0.285 0.265 0.290 13,320,000 3,755,800 0.2820 5.577 5.577 5.677 5.278 5.776 668,752 5.6161 1.82%
2018-04-20 0 0.275 0.270 0.275 0.270 0.290 16,090,000 4,483,075 0.2786 5.477 5.378 5.477 5.378 5.776 807,824 5.5496 -6.78%
2018-04-19 0 0.295 0.285 0.290 0.285 0.305 38,800,000 11,343,875 0.2924 5.876 5.677 5.776 5.677 6.075 1,948,017 5.8233 -1.67%
2018-04-18 0 0.300 0.285 0.300 0.265 0.300 23,395,000 6,431,075 0.2749 5.975 5.677 5.975 5.278 5.975 1,174,584 5.4752 5.26%
2018-04-17 0 0.285 0.280 0.290 0.275 0.290 4,330,000 1,222,175 0.2823 5.677 5.577 5.776 5.477 5.776 217,395 5.6219 -3.39%
2018-04-16 0 0.295 0.290 0.295 0.290 0.310 3,305,000 980,225 0.2966 5.876 5.776 5.876 5.776 6.174 165,933 5.9074 -4.84%
2018-04-13 0 0.310 0.305 0.310 0.295 0.310 2,800,000 839,725 0.2999 6.174 6.075 6.174 5.876 6.174 140,579 5.9734 0.00%
2018-04-12 0 0.310 0.300 0.310 0.285 0.310 5,145,000 1,527,350 0.2969 6.174 5.975 6.174 5.677 6.174 258,313 5.9128 0.00%
2018-04-11 0 0.310 0.300 0.305 0.290 0.320 30,730,000 9,439,800 0.3072 6.174 5.975 6.075 5.776 6.374 1,542,849 6.1184 -6.06%
2018-04-10 0 0.330 0.320 0.330 0.315 0.330 3,160,000 1,019,625 0.3227 6.573 6.374 6.573 6.274 6.573 158,653 6.4268 0.00%
2018-04-09 0 0.330 0.320 0.330 0.315 0.335 11,115,000 3,592,875 0.3232 6.573 6.374 6.573 6.274 6.672 558,046 6.4383 0.00%
2018-04-06 0 0.330 0.325 0.330 0.315 0.365 21,305,000 7,065,225 0.3316 6.573 6.473 6.573 6.274 7.270 1,069,652 6.6052 0.00%
2018-04-04 0 0.330 0.320 0.330 0.320 0.350 12,865,000 4,343,050 0.3376 6.573 6.374 6.573 6.374 6.971 645,908 6.7239 -8.33%
2018-04-03 0 0.360 0.350 0.360 0.345 0.385 14,700,000 5,319,300 0.3619 7.170 6.971 7.170 6.872 7.668 738,037 7.2074 0.00%
2018-03-29 0 0.360 0.355 0.360 0.345 0.365 18,080,000 6,385,300 0.3532 7.170 7.071 7.170 6.872 7.270 907,736 7.0343 -2.70%
2018-03-28 0 0.370 0.360 0.370 0.335 0.400 42,925,000 15,778,650 0.3676 7.370 7.170 7.370 6.672 7.967 2,155,119 7.3215 -7.50%
2018-03-27 0 0.400 0.395 0.400 0.390 0.420 25,025,000 10,075,575 0.4026 7.967 7.867 7.967 7.768 8.365 1,256,420 8.0193 -3.61%
2018-03-26 0 0.415 0.410 0.415 0.390 0.425 48,049,800 19,812,095 0.4123 8.266 8.166 8.266 7.768 8.465 2,412,418 8.2125 3.75%
2018-03-23 0 0.400 0.395 0.400 0.370 0.425 53,365,000 21,603,950 0.4048 7.967 7.867 7.967 7.370 8.465 2,679,276 8.0634 2.56%
2018-03-22 0 0.390 0.385 0.390 0.365 0.390 10,020,000 3,744,925 0.3737 7.768 7.668 7.768 7.270 7.768 503,070 7.4441 1.30%
2018-03-21 0 0.385 0.380 0.385 0.370 0.395 4,815,000 1,825,300 0.3791 7.668 7.569 7.668 7.370 7.867 241,745 7.5505 -2.53%
2018-03-20 0 0.395 0.385 0.395 0.365 0.405 14,500,000 5,581,050 0.3849 7.867 7.668 7.867 7.270 8.067 727,996 7.6663 -1.25%
2018-03-19 0 0.400 0.390 0.395 0.320 0.400 29,750,000 10,632,725 0.3574 7.967 7.768 7.867 6.374 7.967 1,493,647 7.1186 12.68%
2018-03-16 0 0.355 0.350 0.360 0.340 0.375 12,170,000 4,315,875 0.3546 7.071 6.971 7.170 6.772 7.469 611,014 7.0635 -1.39%
2018-03-15 0 0.360 0.355 0.360 0.345 0.380 15,115,000 5,516,650 0.3650 7.170 7.071 7.170 6.872 7.569 758,873 7.2695 -5.26%
2018-03-14 0 0.380 0.375 0.380 0.355 0.400 32,335,000 12,198,425 0.3773 7.569 7.469 7.569 7.071 7.967 1,623,431 7.5140 2.70%
2018-03-13 0 0.370 0.365 0.370 0.315 0.385 60,825,000 21,806,050 0.3585 7.370 7.270 7.370 6.274 7.668 3,053,817 7.1406 15.63%
2018-03-12 0 0.320 0.315 0.320 0.255 0.325 43,555,000 13,230,125 0.3038 6.374 6.274 6.374 5.079 6.473 2,186,749 6.0501 20.75%
2018-03-09 0 0.265 0.255 0.265 0.247 0.265 6,780,000 1,726,825 0.2547 5.278 5.079 5.278 4.920 5.278 340,401 5.0729 0.00%
2018-03-08 0 0.265 0.260 0.265 0.246 0.270 8,010,000 2,057,565 0.2569 5.278 5.179 5.278 4.900 5.378 402,155 5.1163 0.00%
2018-03-07 0 0.265 0.265 0.270 0.260 0.285 27,200,000 7,326,400 0.2694 5.278 5.278 5.378 5.179 5.677 1,365,620 5.3649 3.92%
2018-03-06 0 0.255 0.255 0.260 0.210 0.300 74,290,000 19,561,495 0.2633 5.079 5.079 5.179 4.183 5.975 3,729,849 5.2446 23.19%
2018-03-05 0 0.207 0.207 0.210 0.206 0.212 2,790,000 580,015 0.2079 4.123 4.123 4.183 4.103 4.223 140,076 4.1407 -2.36%
2018-03-02 0 0.212 0.207 0.213 0.205 0.215 4,530,000 947,325 0.2091 4.223 4.123 4.242 4.083 4.282 227,436 4.1652 -1.40%
2018-03-01 0 0.215 0.210 0.215 0.210 0.215 1,645,000 352,655 0.2144 4.282 4.183 4.282 4.183 4.282 82,590 4.2700 1.42%
2018-02-28 0 0.212 0.208 0.212 0.205 0.212 385,000 81,080 0.2106 4.223 4.143 4.223 4.083 4.223 19,330 4.1946 0.47%
2018-02-27 0 0.211 0.208 0.211 0.208 0.213 1,110,000 234,580 0.2113 4.203 4.143 4.203 4.143 4.242 55,729 4.2093 -0.47%
2018-02-26 0 0.212 0.205 0.213 0.203 0.212 850,000 177,030 0.2083 4.223 4.083 4.242 4.043 4.223 42,676 4.1483 -0.47%
2018-02-23 0 0.213 0.203 0.213 0.216 0.218 455,000 98,290 0.2160 4.242 4.043 4.242 4.302 4.342 22,844 4.3027 1.43%
2018-02-22 0 0.210 0.203 0.210 0.208 0.210 670,000 140,325 0.2094 4.183 4.043 4.183 4.143 4.183 33,638 4.1716 -1.87%
2018-02-21 0 0.214 0.202 0.214 0.203 0.214 1,470,000 304,310 0.2070 4.262 4.023 4.262 4.043 4.262 73,804 4.1232 2.88%
2018-02-20 0 0.208 0.201 0.208 0.200 0.210 265,000 54,310 0.2049 4.143 4.003 4.143 3.984 4.183 13,305 4.0820 2.46%
2018-02-15 0 0.203 0.203 0.209 0.203 0.210 405,000 83,955 0.2073 4.043 4.043 4.163 4.043 4.183 20,334 4.1289 -0.98%
2018-02-14 0 0.205 0.200 0.205 0.200 0.205 920,000 184,470 0.2005 4.083 3.984 4.083 3.984 4.083 46,190 3.9937 -0.97%
2018-02-13 0 0.207 0.199 0.207 0.197 0.210 1,530,000 306,335 0.2002 4.123 3.964 4.123 3.924 4.183 76,816 3.9879 1.47%
2018-02-12 0 0.204 0.195 0.204 0.200 0.209 225,000 45,695 0.2031 4.063 3.884 4.063 3.984 4.163 11,296 4.0451 2.00%
2018-02-09 0 0.200 0.192 0.200 0.190 0.202 2,395,000 467,800 0.1953 3.984 3.824 3.984 3.784 4.023 120,245 3.8904 -2.44%
2018-02-08 0 0.205 0.200 0.205 0.200 0.205 825,000 165,900 0.2011 4.083 3.984 4.083 3.984 4.083 41,420 4.0053 0.00%
2018-02-07 0 0.205 0.196 0.205 0.199 0.210 2,085,000 421,425 0.2021 4.083 3.904 4.083 3.964 4.183 104,681 4.0258 0.00%
2018-02-06 0 0.205 0.201 0.205 0.190 0.214 2,695,000 540,440 0.2005 4.083 4.003 4.083 3.784 4.262 135,307 3.9942 1.49%
2018-02-05 0 0.202 0.201 0.205 0.201 0.205 1,705,000 347,625 0.2039 4.023 4.003 4.083 4.003 4.083 85,602 4.0609 -1.94%
2018-02-02 0 0.206 0.206 0.210 0.206 0.210 1,515,000 315,005 0.2079 4.103 4.103 4.183 4.103 4.183 76,063 4.1414 -1.90%
2018-02-01 0 0.210 0.210 0.211 0.210 0.215 190,000 39,950 0.2103 4.183 4.183 4.203 4.183 4.282 9,539 4.1880 0.96%
2018-01-31 0 0.208 0.208 0.210 0.207 0.213 2,080,000 436,400 0.2098 4.143 4.143 4.183 4.123 4.242 104,430 4.1789 -2.35%
2018-01-30 0 0.213 0.209 0.213 0.206 0.223 1,990,000 426,640 0.2144 4.242 4.163 4.242 4.103 4.442 99,911 4.2702 -1.39%
2018-01-29 0 0.216 0.215 0.216 0.216 0.218 1,720,000 373,510 0.2172 4.302 4.282 4.302 4.302 4.342 86,355 4.3253 -0.46%
2018-01-26 0 0.217 0.217 0.219 0.215 0.218 1,275,000 275,710 0.2162 4.322 4.322 4.362 4.282 4.342 64,013 4.3071 -2.25%
2018-01-25 0 0.222 0.218 0.222 0.218 0.222 2,075,000 455,400 0.2195 4.422 4.342 4.422 4.342 4.422 104,179 4.3713 -0.45%
2018-01-24 0 0.223 0.221 0.223 0.210 0.227 7,030,000 1,567,710 0.2230 4.442 4.402 4.442 4.183 4.521 352,952 4.4417 1.83%
2018-01-23 0 0.219 0.219 0.220 0.215 0.220 1,765,000 384,160 0.2177 4.362 4.362 4.382 4.282 4.382 88,615 4.3352 -1.79%
2018-01-22 0 0.223 0.218 0.223 0.217 0.225 2,845,000 626,770 0.2203 4.442 4.342 4.442 4.322 4.481 142,838 4.3880 2.76%
2018-01-19 0 0.217 0.214 0.217 0.213 0.218 2,445,000 524,805 0.2146 4.322 4.262 4.322 4.242 4.342 122,755 4.2752 1.40%
2018-01-18 0 0.214 0.209 0.214 0.204 0.214 3,010,000 627,745 0.2086 4.262 4.163 4.262 4.063 4.262 151,122 4.1539 0.00%
2018-01-17 0 0.214 0.212 0.215 0.206 0.218 1,790,000 380,860 0.2128 4.262 4.223 4.282 4.103 4.342 89,870 4.2379 1.90%
2018-01-16 0 0.210 0.207 0.210 0.202 0.215 7,720,000 1,609,850 0.2085 4.183 4.123 4.183 4.023 4.282 387,595 4.1534 -2.33%
2018-01-15 0 0.215 0.211 0.217 0.211 0.225 2,030,000 442,945 0.2182 4.282 4.203 4.322 4.203 4.481 101,919 4.3460 -4.44%
2018-01-12 0 0.225 0.216 0.225 0.210 0.225 2,980,000 644,540 0.2163 4.481 4.302 4.481 4.183 4.481 149,616 4.3080 2.27%
2018-01-11 0 0.220 0.219 0.220 0.216 0.236 6,495,000 1,443,245 0.2222 4.382 4.362 4.382 4.302 4.701 326,092 4.4259 -6.78%
2018-01-10 0 0.236 0.236 0.240 0.205 0.275 73,385,000 18,361,425 0.2502 4.701 4.701 4.780 4.083 5.477 3,684,412 4.9835 15.12%
2018-01-09 0 0.205 0.203 0.205 0.199 0.206 3,490,000 707,730 0.2028 4.083 4.043 4.083 3.964 4.103 175,221 4.0391 1.49%
2018-01-08 0 0.202 0.200 0.202 0.198 0.202 3,850,000 772,185 0.2006 4.023 3.984 4.023 3.944 4.023 193,295 3.9948 2.02%
2018-01-05 0 0.198 0.198 0.199 0.198 0.202 2,970,000 591,160 0.1990 3.944 3.944 3.964 3.944 4.023 149,114 3.9645 -1.00%
2018-01-04 0 0.200 0.197 0.201 0.197 0.200 970,000 192,680 0.1986 3.984 3.924 4.003 3.924 3.984 48,700 3.9564 0.50%
2018-01-03 0 0.199 0.198 0.201 0.197 0.199 1,110,000 220,140 0.1983 3.964 3.944 4.003 3.924 3.964 55,729 3.9502 -2.45%
2018-01-02 0 0.204 0.199 0.204 0.195 0.207 1,220,000 244,895 0.2007 4.063 3.964 4.063 3.884 4.123 61,252 3.9982 1.49%
2017-12-29 0 0.201 0.195 0.201 0.197 0.202 250,000 49,900 0.1996 4.003 3.884 4.003 3.924 4.023 12,552 3.9756 2.03%
2017-12-28 0 0.197 0.195 0.199 0.195 0.208 3,650,000 730,045 0.2000 3.924 3.884 3.964 3.884 4.143 183,254 3.9838 -1.50%
2017-12-27 0 0.200 0.196 0.200 0.194 0.200 155,000 30,245 0.1951 3.984 3.904 3.984 3.864 3.984 7,782 3.8865 0.50%
2017-12-22 0 0.199 0.197 0.199 0.196 0.200 620,000 123,050 0.1985 3.964 3.924 3.964 3.904 3.984 31,128 3.9530 -1.00%
2017-12-21 0 0.201 0.198 0.202 0.198 0.209 1,100,000 219,910 0.1999 4.003 3.944 4.023 3.944 4.163 55,227 3.9819 0.50%
2017-12-20 0 0.200 0.200 0.204 0.199 0.208 3,350,000 671,900 0.2006 3.984 3.984 4.063 3.964 4.143 168,192 3.9948 2.04%
2017-12-19 0 0.196 0.196 0.199 0.196 0.200 380,000 75,445 0.1985 3.904 3.904 3.964 3.904 3.984 19,079 3.9544 -2.00%
2017-12-18 0 0.200 0.197 0.200 0.196 0.216 1,445,000 289,315 0.2002 3.984 3.924 3.984 3.904 4.302 72,549 3.9879 1.01%
2017-12-15 0 0.198 0.196 0.198 0.197 0.200 410,000 81,200 0.1980 3.944 3.904 3.944 3.924 3.984 20,585 3.9447 -1.00%
2017-12-14 0 0.200 0.196 0.200 0.195 0.200 490,000 96,720 0.1974 3.984 3.904 3.984 3.884 3.984 24,601 3.9315 0.00%
2017-12-13 0 0.200 0.195 0.200 0.196 0.200 2,130,000 424,800 0.1994 3.984 3.884 3.984 3.904 3.984 106,940 3.9723 0.50%
2017-12-12 0 0.199 0.196 0.200 0.190 0.205 6,710,000 1,315,870 0.1961 3.964 3.904 3.984 3.784 4.083 336,886 3.9060 1.02%
2017-12-11 0 0.197 0.193 0.198 0.193 0.202 2,600,000 510,100 0.1962 3.924 3.844 3.944 3.844 4.023 130,537 3.9077 -1.50%
2017-12-08 0 0.200 0.196 0.200 0.195 0.200 1,240,000 244,120 0.1969 3.984 3.904 3.984 3.884 3.984 62,256 3.9212 0.00%
2017-12-07 0 0.200 0.196 0.200 0.194 0.203 2,650,000 525,855 0.1984 3.984 3.904 3.984 3.864 4.043 133,048 3.9524 1.52%
2017-12-06 0 0.197 0.192 0.197 0.191 0.199 4,750,000 922,560 0.1942 3.924 3.824 3.924 3.804 3.964 238,481 3.8685 -1.50%
2017-12-05 0 0.200 0.196 0.200 0.195 0.200 850,000 167,040 0.1965 3.984 3.904 3.984 3.884 3.984 42,676 3.9142 0.00%
2017-12-04 0 0.200 0.196 0.200 0.193 0.200 2,180,000 430,650 0.1975 3.984 3.904 3.984 3.844 3.984 109,450 3.9347 0.50%
2017-12-01 0 0.199 0.194 0.199 0.193 0.200 3,015,000 595,910 0.1976 3.964 3.864 3.964 3.844 3.984 151,373 3.9367 0.51%
2017-11-30 0 0.198 0.194 0.198 0.195 0.198 800,000 156,090 0.1951 3.944 3.864 3.944 3.884 3.944 40,165 3.8862 0.00%
2017-11-29 0 0.198 0.198 0.199 0.193 0.198 3,315,000 641,125 0.1934 3.944 3.944 3.964 3.844 3.944 166,435 3.8521 1.02%
2017-11-28 0 0.196 0.196 0.199 0.196 0.200 2,250,000 449,450 0.1998 3.904 3.904 3.964 3.904 3.984 112,965 3.9787 -1.51%
2017-11-27 0 0.199 0.197 0.199 0.195 0.208 2,930,000 582,345 0.1988 3.964 3.924 3.964 3.884 4.143 147,105 3.9587 0.51%
2017-11-24 0 0.198 0.198 0.199 0.194 0.199 2,680,000 528,270 0.1971 3.944 3.944 3.964 3.864 3.964 134,554 3.9261 0.51%
2017-11-23 0 0.197 0.189 0.197 0.185 0.200 6,580,000 1,270,170 0.1930 3.924 3.764 3.924 3.685 3.984 330,360 3.8448 -1.50%
2017-11-22 0 0.200 0.196 0.200 0.195 0.200 2,575,000 511,450 0.1986 3.984 3.904 3.984 3.884 3.984 129,282 3.9561 1.01%
2017-11-21 0 0.198 0.195 0.198 0.194 0.199 1,625,000 317,185 0.1952 3.944 3.884 3.944 3.864 3.964 81,586 3.8878 -0.50%
2017-11-20 0 0.199 0.196 0.199 0.195 0.199 1,205,000 237,645 0.1972 3.964 3.904 3.964 3.884 3.964 60,499 3.9281 -0.50%
2017-11-17 0 0.200 0.195 0.200 0.194 0.201 3,120,000 620,060 0.1987 3.984 3.884 3.984 3.864 4.003 156,645 3.9584 -0.99%
2017-11-16 0 0.202 0.194 0.201 0.192 0.202 5,545,000 1,086,700 0.1960 4.023 3.864 4.003 3.824 4.023 278,396 3.9034 3.59%
2017-11-15 0 0.195 0.195 0.197 0.192 0.201 6,745,000 1,328,630 0.1970 3.884 3.884 3.924 3.824 4.003 338,644 3.9234 1.56%
2017-11-14 0 0.192 0.191 0.193 0.190 0.204 27,540,000 5,349,785 0.1943 3.824 3.804 3.844 3.784 4.063 1,382,690 3.8691 -5.42%
2017-11-13 0 0.203 0.200 0.203 0.190 0.205 8,315,000 1,647,445 0.1981 4.043 3.984 4.043 3.784 4.083 417,468 3.9463 -0.98%
2017-11-10 0 0.205 0.205 0.207 0.202 0.213 3,375,000 704,659 0.2088 4.083 4.083 4.123 4.023 4.242 169,447 4.1586 1.99%
2017-11-09 0 0.201 0.199 0.202 0.190 0.217 14,705,000 2,956,365 0.2010 4.003 3.964 4.023 3.784 4.322 738,288 4.0044 -4.29%
2017-11-08 0 0.210 0.209 0.212 0.206 0.210 605,000 126,460 0.2090 4.183 4.163 4.223 4.103 4.183 30,375 4.1633 -2.33%
2017-11-07 0 0.215 0.215 0.217 0.211 0.218 300,000 64,670 0.2156 4.282 4.282 4.322 4.203 4.342 15,062 4.2936 -2.27%
2017-11-06 0 0.220 0.208 0.220 0.204 0.221 3,660,000 774,245 0.2115 4.382 4.143 4.382 4.063 4.402 183,756 4.2134 0.92%
2017-11-03 0 0.218 0.211 0.218 0.205 0.219 2,100,000 440,440 0.2097 4.342 4.203 4.342 4.083 4.362 105,434 4.1774 2.83%
2017-11-02 0 0.212 0.210 0.212 0.210 0.217 765,000 161,765 0.2115 4.223 4.183 4.223 4.183 4.322 38,408 4.2117 -0.93%
2017-11-01 0 0.214 0.213 0.214 0.212 0.216 6,120,000 1,313,345 0.2146 4.262 4.242 4.262 4.223 4.302 307,264 4.2743 -1.83%
2017-10-31 0 0.218 0.213 0.218 0.213 0.222 13,610,000 2,951,525 0.2169 4.342 4.242 4.342 4.242 4.422 683,312 4.3194 1.87%
2017-10-30 0 0.214 0.214 0.217 0.213 0.220 1,855,000 403,700 0.2176 4.262 4.262 4.322 4.242 4.382 93,133 4.3346 -2.73%
2017-10-27 0 0.220 0.220 0.221 0.216 0.225 4,150,000 917,520 0.2211 4.382 4.382 4.402 4.302 4.481 208,357 4.4036 -0.45%
2017-10-26 0 0.221 0.221 0.222 0.220 0.225 4,555,000 1,013,710 0.2225 4.402 4.402 4.422 4.382 4.481 228,691 4.4327 0.45%
2017-10-25 0 0.220 0.215 0.220 0.214 0.221 2,370,000 518,400 0.2187 4.382 4.282 4.382 4.262 4.402 118,990 4.3567 2.33%
2017-10-24 0 0.215 0.213 0.220 0.211 0.222 490,000 107,505 0.2194 4.282 4.242 4.382 4.203 4.422 24,601 4.3699 -3.15%
2017-10-23 0 0.222 0.222 0.223 0.220 0.224 2,990,000 662,610 0.2216 4.422 4.422 4.442 4.382 4.462 150,118 4.4139 0.45%
2017-10-20 0 0.221 0.221 0.222 0.218 0.224 495,000 109,175 0.2206 4.402 4.402 4.422 4.342 4.462 24,852 4.3930 -0.90%
2017-10-19 0 0.223 0.223 0.225 0.221 0.228 1,720,000 384,290 0.2234 4.442 4.442 4.481 4.402 4.541 86,355 4.4501 -2.62%
2017-10-18 0 0.229 0.226 0.230 0.224 0.229 1,435,000 326,530 0.2275 4.561 4.501 4.581 4.462 4.561 72,046 4.5322 0.88%
2017-10-17 0 0.227 0.223 0.227 0.223 0.227 1,100,000 247,400 0.2249 4.521 4.442 4.521 4.442 4.521 55,227 4.4797 -0.44%
2017-10-16 0 0.228 0.228 0.231 0.225 0.236 3,885,000 888,740 0.2288 4.541 4.541 4.601 4.481 4.701 195,053 4.5564 0.00%
2017-10-13 0 0.228 0.224 0.227 0.220 0.229 3,970,000 893,045 0.2249 4.541 4.462 4.521 4.382 4.561 199,320 4.4805 1.33%
2017-10-12 0 0.225 0.221 0.225 0.218 0.238 6,710,000 1,507,335 0.2246 4.481 4.402 4.481 4.342 4.740 336,886 4.4743 4.17%
2017-10-11 0 0.216 0.216 0.218 0.214 0.229 3,635,000 797,065 0.2193 4.302 4.302 4.342 4.262 4.561 182,501 4.3675 0.93%
2017-10-10 0 0.214 0.213 0.218 0.212 0.214 695,000 148,355 0.2135 4.262 4.242 4.342 4.223 4.262 34,894 4.2516 -1.38%
2017-10-09 0 0.217 0.217 0.220 0.213 0.217 585,000 126,685 0.2166 4.322 4.322 4.382 4.242 4.322 29,371 4.3133 -1.81%
2017-10-06 0 0.221 0.220 0.226 0.220 0.225 2,770,000 617,185 0.2228 4.402 4.382 4.501 4.382 4.481 139,072 4.4379 -1.78%
2017-10-04 0 0.225 0.225 0.228 0.225 0.228 220,000 49,800 0.2264 4.481 4.481 4.541 4.481 4.541 11,045 4.5086 -2.17%
2017-10-03 0 0.230 0.228 0.230 0.230 0.237 850,000 196,325 0.2310 4.581 4.541 4.581 4.581 4.720 42,676 4.6004 -1.71%
2017-09-29 0 0.234 0.228 0.234 0.225 0.238 1,380,000 318,050 0.2305 4.661 4.541 4.661 4.481 4.740 69,285 4.5905 2.63%
2017-09-28 0 0.228 0.228 0.229 0.228 0.239 1,665,000 389,040 0.2337 4.541 4.541 4.561 4.541 4.760 83,594 4.6539 -2.15%
2017-09-27 0 0.233 0.233 0.235 0.233 0.237 5,470,000 1,292,260 0.2362 4.641 4.641 4.681 4.641 4.720 274,630 4.7055 -0.85%
2017-09-26 0 0.235 0.228 0.237 0.229 0.240 1,000,000 232,735 0.2327 4.681 4.541 4.720 4.561 4.780 50,207 4.6355 0.86%
2017-09-25 0 0.233 0.228 0.233 0.225 0.234 125,000 29,165 0.2333 4.641 4.541 4.641 4.481 4.661 6,276 4.6472 0.00%
2017-09-22 0 0.233 0.225 0.234 0.225 0.237 1,870,000 439,430 0.2350 4.641 4.481 4.661 4.481 4.720 93,886 4.6804 0.00%
2017-09-21 0 0.233 0.230 0.237 0.232 0.239 4,900,000 1,162,790 0.2373 4.641 4.581 4.720 4.621 4.760 246,012 4.7266 -0.85%
2017-09-20 0 0.235 0.232 0.236 0.231 0.238 795,000 185,350 0.2331 4.681 4.621 4.701 4.601 4.740 39,914 4.6437 -1.26%
2017-09-19 0 0.238 0.233 0.238 0.233 0.240 240,000 56,205 0.2342 4.740 4.641 4.740 4.641 4.780 12,050 4.6645 -0.83%
2017-09-18 0 0.240 0.234 0.240 0.232 0.245 1,835,000 434,965 0.2370 4.780 4.661 4.780 4.621 4.880 92,129 4.7213 3.45%
2017-09-15 0 0.232 0.232 0.237 0.232 0.238 855,000 201,140 0.2353 4.621 4.621 4.720 4.621 4.740 42,927 4.6857 -2.52%
2017-09-14 0 0.238 0.230 0.243 0.232 0.238 860,000 201,955 0.2348 4.740 4.581 4.840 4.621 4.740 43,178 4.6773 0.00%
2017-09-13 0 0.238 0.233 0.238 0.233 0.245 1,625,000 385,470 0.2372 4.740 4.641 4.740 4.641 4.880 81,586 4.7247 0.85%
2017-09-12 0 0.236 0.236 0.238 0.232 0.245 10,830,000 2,566,570 0.2370 4.701 4.701 4.740 4.621 4.880 543,738 4.7202 -1.67%
2017-09-11 0 0.240 0.232 0.240 0.232 0.242 655,000 157,180 0.2400 4.780 4.621 4.780 4.621 4.820 32,885 4.7796 1.27%
2017-09-08 0 0.237 0.232 0.237 0.232 0.240 595,000 140,760 0.2366 4.720 4.621 4.720 4.621 4.780 29,873 4.7120 0.00%
2017-09-07 0 0.237 0.229 0.237 0.225 0.237 4,525,000 1,042,435 0.2304 4.720 4.561 4.720 4.481 4.720 227,185 4.5885 5.80%
2017-09-06 0 0.224 0.224 0.227 0.223 0.226 840,000 188,950 0.2249 4.462 4.462 4.521 4.442 4.501 42,174 4.4803 -3.45%
2017-09-05 0 0.232 0.226 0.232 0.232 0.232 50,000 11,600 0.2320 4.621 4.501 4.621 4.621 4.621 2,510 4.6209 0.00%
2017-09-04 0 0.232 0.223 0.232 0.223 0.232 3,290,000 746,100 0.2268 4.621 4.442 4.621 4.442 4.621 165,180 4.5169 0.43%
2017-09-01 0 0.231 0.227 0.231 0.225 0.234 1,205,000 278,520 0.2311 4.601 4.521 4.601 4.481 4.661 60,499 4.6037 -0.86%
2017-08-31 0 0.233 0.226 0.233 0.227 0.234 535,000 124,365 0.2325 4.641 4.501 4.641 4.521 4.661 26,861 4.6300 0.43%
2017-08-30 0 0.232 0.225 0.232 0.221 0.237 1,775,000 403,585 0.2274 4.621 4.481 4.621 4.402 4.720 89,117 4.5287 -1.28%
2017-08-29 0 0.235 0.225 0.235 0.225 0.235 1,050,000 240,075 0.2286 4.681 4.481 4.681 4.481 4.681 52,717 4.5540 0.43%
2017-08-28 0 0.234 0.226 0.234 0.226 0.237 425,000 98,235 0.2311 4.661 4.501 4.661 4.501 4.720 21,338 4.6038 1.74%
2017-08-25 0 0.230 0.230 0.233 0.228 0.234 410,000 94,105 0.2295 4.581 4.581 4.641 4.541 4.661 20,585 4.5716 -0.86%
2017-08-24 0 0.232 0.232 0.233 0.225 0.238 4,110,000 948,020 0.2307 4.621 4.621 4.641 4.481 4.740 206,349 4.5943 -5.69%
2017-08-22 0 0.246 0.236 0.246 0.244 0.246 1,945,000 475,890 0.2447 4.900 4.701 4.900 4.860 4.900 97,652 4.8733 0.00%
2017-08-21 0 0.246 0.236 0.246 0.230 0.248 2,115,000 505,105 0.2388 4.900 4.701 4.900 4.581 4.940 106,187 4.7568 0.41%
2017-08-18 0 0.245 0.236 0.245 0.237 0.247 2,190,000 535,975 0.2447 4.880 4.701 4.880 4.720 4.920 109,952 4.8746 -0.41%
2017-08-17 0 0.246 0.243 0.246 0.242 0.247 8,770,000 2,142,445 0.2443 4.900 4.840 4.900 4.820 4.920 440,312 4.8657 1.23%
2017-08-16 0 0.243 0.241 0.243 0.223 0.244 16,935,000 4,091,885 0.2416 4.840 4.800 4.840 4.442 4.860 850,249 4.8126 1.25%
2017-08-15 0 0.240 0.230 0.240 0.232 0.240 175,000 41,360 0.2363 4.780 4.581 4.780 4.621 4.780 8,786 4.7074 0.00%
2017-08-14 0 0.240 0.231 0.240 0.229 0.241 735,000 174,240 0.2371 4.780 4.601 4.780 4.561 4.800 36,902 4.7217 -0.41%
2017-08-11 0 0.241 0.234 0.241 0.210 0.243 8,055,000 1,801,835 0.2237 4.800 4.661 4.800 4.183 4.840 404,414 4.4554 1.69%
2017-08-10 0 0.237 0.236 0.240 0.236 0.255 6,790,000 1,663,430 0.2450 4.720 4.701 4.780 4.701 5.079 340,903 4.8795 -7.06%
2017-08-09 0 0.255 0.255 0.260 0.250 0.270 10,035,000 2,566,850 0.2558 5.079 5.079 5.179 4.979 5.378 503,823 5.0947 -7.27%
2017-08-08 0 0.275 0.265 0.275 0.260 0.275 3,050,000 816,625 0.2677 5.477 5.278 5.477 5.179 5.477 153,130 5.3329 3.77%
2017-08-07 0 0.265 0.265 0.270 0.260 0.270 3,900,000 1,035,100 0.2654 5.278 5.278 5.378 5.179 5.378 195,806 5.2864 -3.64%
2017-08-04 0 0.275 0.265 0.275 0.265 0.275 2,950,000 794,825 0.2694 5.477 5.278 5.477 5.278 5.477 148,110 5.3665 0.00%
2017-08-03 0 0.275 0.270 0.275 0.265 0.295 12,360,000 3,404,025 0.2754 5.477 5.378 5.477 5.278 5.876 620,554 5.4855 -1.79%
2017-08-02 0 0.280 0.275 0.280 0.275 0.280 745,000 206,625 0.2773 5.577 5.477 5.577 5.477 5.577 37,404 5.5242 1.82%
2017-08-01 0 0.275 0.270 0.280 0.270 0.280 3,590,000 987,375 0.2750 5.477 5.378 5.577 5.378 5.577 180,242 5.4781 0.00%
2017-07-31 0 0.275 0.275 0.280 0.275 0.285 7,545,000 2,096,350 0.2778 5.477 5.477 5.577 5.477 5.677 378,809 5.5341 -3.51%
2017-07-28 0 0.285 0.285 0.290 0.285 0.305 3,900,000 1,150,700 0.2951 5.677 5.677 5.776 5.677 6.075 195,806 5.8767 0.00%
2017-07-27 0 0.285 0.285 0.290 0.275 0.285 3,575,000 1,013,975 0.2836 5.677 5.677 5.776 5.477 5.677 179,489 5.6492 3.64%
2017-07-26 0 0.275 0.275 0.280 0.275 0.280 530,000 146,675 0.2767 5.477 5.477 5.577 5.477 5.577 26,610 5.5121 0.00%
2017-07-25 0 0.275 0.275 0.280 0.275 0.285 2,270,000 630,925 0.2779 5.477 5.477 5.577 5.477 5.677 113,969 5.5359 -3.51%
2017-07-24 0 0.285 0.280 0.285 0.280 0.285 1,425,000 402,300 0.2823 5.677 5.577 5.677 5.577 5.677 71,544 5.6231 1.79%
2017-07-21 0 0.280 0.280 0.285 0.275 0.280 290,000 81,125 0.2797 5.577 5.577 5.677 5.477 5.577 14,560 5.5718 0.00%
2017-07-20 0 0.280 0.275 0.280 0.275 0.285 3,430,000 954,975 0.2784 5.577 5.477 5.577 5.477 5.677 172,209 5.5455 0.00%
2017-07-19 0 0.280 0.280 0.285 0.280 0.285 1,830,000 518,875 0.2835 5.577 5.577 5.677 5.577 5.677 91,878 5.6474 0.00%
2017-07-18 0 0.280 0.275 0.280 0.275 0.285 2,010,000 562,600 0.2799 5.577 5.477 5.577 5.477 5.677 100,915 5.5750 1.82%
2017-07-17 0 0.275 0.275 0.285 0.275 0.280 1,685,000 471,100 0.2796 5.477 5.477 5.677 5.477 5.577 84,598 5.5687 -1.79%
2017-07-14 0 0.280 0.280 0.285 0.280 0.285 3,190,000 900,200 0.2822 5.577 5.577 5.677 5.577 5.677 160,159 5.6207 0.00%
2017-07-13 0 0.280 0.280 0.285 0.280 0.295 8,095,000 2,294,300 0.2834 5.577 5.577 5.677 5.577 5.876 406,423 5.6451 -3.45%
2017-07-12 0 0.290 0.285 0.295 0.285 0.290 4,110,000 1,184,675 0.2882 5.776 5.677 5.876 5.677 5.776 206,349 5.7411 0.00%
2017-07-11 0 0.290 0.290 0.295 0.290 0.305 5,019,950 1,482,586 0.2953 5.776 5.776 5.876 5.776 6.075 252,035 5.8825 1.75%
2017-07-10 0 0.285 0.285 0.290 0.285 0.290 775,000 222,550 0.2872 5.677 5.677 5.776 5.677 5.776 38,910 5.7196 0.00%
2017-07-07 0 0.285 0.285 0.290 0.285 0.295 4,340,000 1,260,950 0.2905 5.677 5.677 5.776 5.677 5.876 217,897 5.7869 -3.39%
2017-07-06 0 0.295 0.290 0.295 0.285 0.295 3,220,000 946,150 0.2938 5.876 5.776 5.876 5.677 5.876 161,665 5.8525 1.72%
2017-07-05 0 0.290 0.290 0.295 0.280 0.290 4,440,000 1,274,150 0.2870 5.776 5.776 5.876 5.577 5.776 222,917 5.7158 1.75%
2017-07-04 0 0.285 0.285 0.290 0.285 0.305 6,140,000 1,810,675 0.2949 5.677 5.677 5.776 5.677 6.075 308,269 5.8737 -6.56%
2017-07-03 0 0.305 0.300 0.310 0.290 0.315 6,565,000 1,991,600 0.3034 6.075 5.975 6.174 5.776 6.274 329,606 6.0424 1.67%
2017-06-30 0 0.300 0.290 0.300 0.275 0.300 13,725,000 3,919,275 0.2856 5.975 5.776 5.975 5.477 5.975 689,086 5.6876 1.69%
2017-06-29 0 0.295 0.290 0.295 0.290 0.310 8,315,000 2,447,650 0.2944 5.876 5.776 5.876 5.776 6.174 417,468 5.8631 -1.67%
2017-06-28 0 0.300 0.295 0.300 0.285 0.305 10,070,000 2,985,500 0.2965 5.975 5.876 5.975 5.677 6.075 505,581 5.9051 -3.23%
2017-06-27 0 0.310 0.305 0.310 0.290 0.345 31,955,000 10,044,525 0.3143 6.174 6.075 6.174 5.776 6.872 1,604,352 6.2608 -10.14%
2017-06-26 0 0.345 0.340 0.345 0.325 0.355 15,745,000 5,410,800 0.3437 6.872 6.772 6.872 6.473 7.071 790,503 6.8448 1.47%
2017-06-23 0 0.340 0.335 0.345 0.335 0.365 23,055,000 7,941,800 0.3445 6.772 6.672 6.872 6.672 7.270 1,157,513 6.8611 -4.23%
2017-06-22 0 0.355 0.355 0.360 0.350 0.380 67,020,000 24,437,600 0.3646 7.071 7.071 7.170 6.971 7.569 3,364,847 7.2626 2.90%
2017-06-21 0 0.345 0.340 0.345 0.305 0.350 99,330,000 32,586,575 0.3281 6.872 6.772 6.872 6.075 6.971 4,987,023 6.5343 18.97%
2017-06-20 0 0.290 0.285 0.290 0.285 0.295 830,000 240,850 0.2902 5.776 5.677 5.776 5.677 5.876 41,671 5.7797 0.00%
2017-06-19 0 0.290 0.290 0.295 0.290 0.300 1,625,000 481,200 0.2961 5.776 5.776 5.876 5.776 5.975 81,586 5.8981 -3.33%
2017-06-16 0 0.300 0.295 0.300 0.290 0.300 1,490,000 441,075 0.2960 5.975 5.876 5.975 5.776 5.975 74,808 5.8961 0.00%
2017-06-15 0 0.300 0.290 0.300 0.285 0.300 5,675,000 1,653,350 0.2913 5.975 5.776 5.975 5.677 5.975 284,923 5.8028 0.00%
2017-06-14 0 0.300 0.290 0.300 0.275 0.300 6,675,000 1,907,050 0.2857 5.975 5.776 5.975 5.477 5.975 335,129 5.6905 5.26%
2017-06-13 0 0.285 0.285 0.290 0.280 0.290 3,050,000 871,075 0.2856 5.677 5.677 5.776 5.577 5.776 153,130 5.6885 1.79%
2017-06-12 0 0.280 0.280 0.285 0.280 0.290 2,940,000 834,575 0.2839 5.577 5.577 5.677 5.577 5.776 147,607 5.6540 -3.45%
2017-06-09 0 0.290 0.285 0.295 0.280 0.295 5,490,000 1,593,450 0.2902 5.776 5.677 5.876 5.577 5.876 275,634 5.7810 0.00%
2017-06-08 0 0.290 0.280 0.290 0.280 0.290 2,750,000 780,650 0.2839 5.776 5.577 5.776 5.577 5.776 138,068 5.6541 0.00%
2017-06-07 0 0.290 0.285 0.290 0.280 0.290 985,000 281,850 0.2861 5.776 5.677 5.776 5.577 5.776 49,454 5.6993 0.00%
2017-06-06 0 0.290 0.285 0.290 0.280 0.290 2,130,000 606,475 0.2847 5.776 5.677 5.776 5.577 5.776 106,940 5.6712 -1.69%
2017-06-05 0 0.295 0.290 0.295 0.285 0.295 1,670,000 483,900 0.2898 5.876 5.776 5.876 5.677 5.876 83,845 5.7714 1.72%
2017-06-02 0 0.290 0.285 0.290 0.280 0.300 9,655,000 2,764,800 0.2864 5.776 5.677 5.776 5.577 5.975 484,745 5.7036 -3.33%
2017-06-01 0 0.300 0.295 0.300 0.295 0.305 1,725,000 514,950 0.2985 5.975 5.876 5.975 5.876 6.075 86,606 5.9459 -3.23%
2017-05-31 0 0.310 0.300 0.305 0.295 0.310 1,535,000 462,600 0.3014 6.174 5.975 6.075 5.876 6.174 77,067 6.0026 3.33%
2017-05-29 0 0.300 0.295 0.300 0.295 0.300 1,045,000 313,175 0.2997 5.975 5.876 5.975 5.876 5.975 52,466 5.9691 0.00%
2017-05-26 0 0.300 0.295 0.300 0.285 0.300 3,195,000 937,500 0.2934 5.975 5.876 5.975 5.677 5.975 160,410 5.8444 1.69%
2017-05-25 0 0.295 0.295 0.300 0.295 0.300 1,605,000 477,850 0.2977 5.876 5.876 5.975 5.876 5.975 80,582 5.9300 -1.67%
2017-05-24 0 0.300 0.295 0.300 0.295 0.310 2,095,000 631,375 0.3014 5.975 5.876 5.975 5.876 6.174 105,183 6.0026 0.00%
2017-05-23 0 0.300 0.300 0.305 0.295 0.325 9,740,000 2,976,150 0.3056 5.975 5.975 6.075 5.876 6.473 489,012 6.0860 0.00%
2017-05-22 0 0.300 0.295 0.300 0.295 0.300 1,615,000 480,175 0.2973 5.975 5.876 5.975 5.876 5.975 81,084 5.9220 0.00%
2017-05-19 0 0.300 0.295 0.300 0.295 0.305 990,000 296,050 0.2990 5.975 5.876 5.975 5.876 6.075 49,705 5.9562 0.00%
2017-05-18 0 0.300 0.295 0.300 0.295 0.305 5,200,000 1,555,425 0.2991 5.975 5.876 5.975 5.876 6.075 261,074 5.9578 0.00%
2017-05-17 0 0.300 0.295 0.300 0.295 0.305 2,600,000 780,850 0.3003 5.975 5.876 5.975 5.876 6.075 130,537 5.9818 0.00%
2017-05-16 0 0.300 0.295 0.300 0.295 0.305 2,115,000 633,000 0.2993 5.975 5.876 5.975 5.876 6.075 106,187 5.9612 0.00%
2017-05-15 0 0.300 0.295 0.300 0.295 0.305 3,555,000 1,064,650 0.2995 5.975 5.876 5.975 5.876 6.075 178,485 5.9649 0.00%
2017-05-12 0 0.300 0.300 0.305 0.300 0.315 3,860,000 1,162,950 0.3013 5.975 5.975 6.075 5.975 6.274 193,798 6.0009 -3.23%
2017-05-11 0 0.310 0.305 0.310 0.300 0.315 4,245,000 1,309,300 0.3084 6.174 6.075 6.174 5.975 6.274 213,127 6.1433 1.64%
2017-05-10 0 0.305 0.300 0.305 0.295 0.305 2,680,000 809,750 0.3021 6.075 5.975 6.075 5.876 6.075 134,554 6.0180 0.00%
2017-05-09 0 0.305 0.300 0.305 0.295 0.305 2,035,000 604,225 0.2969 6.075 5.975 6.075 5.876 6.075 102,170 5.9139 0.00%
2017-05-08 0 0.305 0.300 0.305 0.295 0.305 1,245,000 375,825 0.3019 6.075 5.975 6.075 5.876 6.075 62,507 6.0125 0.00%
2017-05-05 0 0.305 0.300 0.305 0.295 0.305 2,580,000 777,650 0.3014 6.075 5.975 6.075 5.876 6.075 129,533 6.0035 1.67%
2017-05-04 0 0.300 0.300 0.305 0.295 0.305 1,800,000 543,225 0.3018 5.975 5.975 6.075 5.876 6.075 90,372 6.0110 -3.23%
2017-05-02 0 0.310 0.305 0.310 0.305 0.315 2,215,000 685,650 0.3095 6.174 6.075 6.174 6.075 6.274 111,208 6.1655 3.33%
2017-04-28 0 0.300 0.295 0.300 0.300 0.310 5,660,000 1,720,025 0.3039 5.975 5.876 5.975 5.975 6.174 284,169 6.0528 0.00%
2017-04-27 0 0.300 0.300 0.305 0.295 0.315 4,000,000 1,221,825 0.3055 5.975 5.975 6.075 5.876 6.274 200,826 6.0840 0.00%
2017-04-26 0 0.300 0.300 0.305 0.290 0.335 14,735,000 4,614,375 0.3132 5.975 5.975 6.075 5.776 6.672 739,794 6.2374 0.00%
2017-04-25 0 0.300 0.295 0.300 0.290 0.300 2,805,000 834,025 0.2973 5.975 5.876 5.975 5.776 5.975 140,830 5.9222 0.00%
2017-04-24 0 0.300 0.295 0.300 0.285 0.300 2,850,000 834,650 0.2929 5.975 5.876 5.975 5.677 5.975 143,089 5.8331 0.00%
2017-04-21 0 0.300 0.295 0.300 0.285 0.300 2,380,000 698,725 0.2936 5.975 5.876 5.975 5.677 5.975 119,492 5.8475 0.00%
2017-04-20 0 0.300 0.300 0.305 0.295 0.300 1,575,000 472,000 0.2997 5.975 5.975 6.075 5.876 5.975 79,075 5.9690 0.00%
2017-04-19 0 0.300 0.300 0.305 0.295 0.305 2,440,000 731,700 0.2999 5.975 5.975 6.075 5.876 6.075 122,504 5.9729 -3.23%
2017-04-18 0 0.310 0.305 0.310 0.305 0.310 650,000 198,500 0.3054 6.174 6.075 6.174 6.075 6.174 32,634 6.0826 1.64%
2017-04-13 0 0.305 0.300 0.305 0.300 0.310 995,000 303,350 0.3049 6.075 5.975 6.075 5.975 6.174 49,956 6.0724 0.00%
2017-04-12 0 0.305 0.305 0.310 0.300 0.310 1,515,000 462,725 0.3054 6.075 6.075 6.174 5.975 6.174 76,063 6.0834 -1.61%
2017-04-11 0 0.310 0.305 0.310 0.305 0.315 1,180,000 367,075 0.3111 6.174 6.075 6.174 6.075 6.274 59,244 6.1960 0.00%
2017-04-10 0 0.310 0.300 0.310 0.300 0.320 4,005,000 1,230,400 0.3072 6.174 5.975 6.174 5.975 6.374 201,077 6.1190 -1.59%
2017-04-07 0 0.315 0.315 0.320 0.305 0.320 4,770,000 1,504,050 0.3153 6.274 6.274 6.374 6.075 6.374 239,486 6.2803 1.61%
2017-04-06 0 0.310 0.310 0.315 0.310 0.320 5,695,000 1,787,725 0.3139 6.174 6.174 6.274 6.174 6.374 285,927 6.2524 -3.12%
2017-04-05 0 0.320 0.315 0.320 0.315 0.320 2,140,000 676,775 0.3163 6.374 6.274 6.374 6.274 6.374 107,442 6.2990 1.59%
2017-04-03 0 0.315 0.315 0.320 0.310 0.325 1,515,000 481,075 0.3175 6.274 6.274 6.374 6.174 6.473 76,063 6.3247 -1.56%
2017-03-31 0 0.320 0.315 0.320 0.310 0.320 1,040,000 327,475 0.3149 6.374 6.274 6.374 6.174 6.374 52,215 6.2717 3.23%
2017-03-30 0 0.310 0.315 0.320 0.305 0.325 5,965,000 1,873,475 0.3141 6.174 6.274 6.374 6.075 6.473 299,482 6.2557 -4.62%
2017-03-29 0 0.325 0.320 0.325 0.305 0.325 3,930,000 1,248,850 0.3178 6.473 6.374 6.473 6.075 6.473 197,312 6.3293 1.56%
2017-03-28 0 0.320 0.320 0.325 0.320 0.330 2,455,000 794,925 0.3238 6.374 6.374 6.473 6.374 6.573 123,257 6.4493 -4.48%
2017-03-27 0 0.335 0.325 0.335 0.325 0.350 5,560,000 1,874,325 0.3371 6.672 6.473 6.672 6.473 6.971 279,149 6.7144 -2.90%
2017-03-24 0 0.345 0.345 0.350 0.345 0.360 8,870,000 3,116,300 0.3513 6.872 6.872 6.971 6.872 7.170 445,333 6.9977 -4.17%
2017-03-23 0 0.360 0.355 0.360 0.355 0.375 33,455,000 12,182,725 0.3642 7.170 7.071 7.170 7.071 7.469 1,679,662 7.2531 2.86%
2017-03-22 0 0.350 0.350 0.355 0.340 0.370 68,115,000 24,262,725 0.3562 6.971 6.971 7.071 6.772 7.370 3,419,823 7.0947 -1.41%
2017-03-21 0 0.355 0.350 0.355 0.320 0.355 36,445,000 12,509,300 0.3432 7.071 6.971 7.071 6.374 7.071 1,829,780 6.8365 7.58%
2017-03-20 0 0.330 0.315 0.330 0.300 0.330 4,565,000 1,441,550 0.3158 6.573 6.274 6.573 5.975 6.573 229,193 6.2897 4.76%
2017-03-17 0 0.315 0.305 0.315 0.300 0.315 2,045,000 623,600 0.3049 6.274 6.075 6.274 5.975 6.274 102,673 6.0737 0.00%
2017-03-16 0 0.315 0.310 0.315 0.305 0.330 7,545,000 2,385,575 0.3162 6.274 6.174 6.274 6.075 6.573 378,809 6.2976 1.61%
2017-03-15 0 0.310 0.305 0.310 0.280 0.310 8,325,000 2,428,900 0.2918 6.174 6.075 6.174 5.577 6.174 417,970 5.8112 5.08%
2017-03-14 0 0.295 0.295 0.300 0.295 0.310 3,425,000 1,026,400 0.2997 5.876 5.876 5.975 5.876 6.174 171,958 5.9689 -1.67%
2017-03-13 0 0.300 0.300 0.305 0.295 0.325 8,565,000 2,620,550 0.3060 5.975 5.975 6.075 5.876 6.473 430,020 6.0940 -4.76%
2017-03-10 0 0.315 0.315 0.320 0.310 0.335 8,600,000 2,774,175 0.3226 6.274 6.274 6.374 6.174 6.672 431,777 6.4250 -8.70%
2017-03-09 0 0.345 0.335 0.345 0.330 0.350 2,525,000 856,600 0.3392 6.872 6.672 6.872 6.573 6.971 126,772 6.7570 0.00%
2017-03-08 0 0.345 0.340 0.345 0.340 0.355 1,270,000 443,450 0.3492 6.872 6.772 6.872 6.772 7.071 63,762 6.9547 1.47%
2017-03-07 0 0.340 0.340 0.350 0.340 0.350 1,400,000 483,600 0.3454 6.772 6.772 6.971 6.772 6.971 70,289 6.8801 -1.45%
2017-03-06 0 0.345 0.340 0.350 0.340 0.350 3,195,000 1,104,850 0.3458 6.872 6.772 6.971 6.772 6.971 160,410 6.8877 -1.43%
2017-03-03 0 0.350 0.345 0.350 0.345 0.355 1,510,000 525,725 0.3482 6.971 6.872 6.971 6.872 7.071 75,812 6.9346 0.00%
2017-03-02 0 0.350 0.350 0.355 0.345 0.365 2,550,000 893,475 0.3504 6.971 6.971 7.071 6.872 7.270 128,027 6.9788 -1.41%
2017-03-01 0 0.355 0.350 0.355 0.350 0.360 2,055,000 725,200 0.3529 7.071 6.971 7.071 6.971 7.170 103,175 7.0289 0.00%
2017-02-28 0 0.355 0.350 0.355 0.350 0.365 4,200,000 1,489,650 0.3547 7.071 6.971 7.071 6.971 7.270 210,868 7.0644 -1.39%
2017-02-27 0 0.360 0.360 0.365 0.355 0.370 2,435,000 875,025 0.3594 7.170 7.170 7.270 7.071 7.370 122,253 7.1575 -2.70%
2017-02-24 0 0.370 0.360 0.370 0.360 0.390 30,640,000 11,396,975 0.3720 7.370 7.170 7.370 7.170 7.768 1,538,331 7.4087 1.37%
2017-02-23 0 0.365 0.360 0.365 0.355 0.370 2,710,000 981,075 0.3620 7.270 7.170 7.270 7.071 7.370 136,060 7.2106 -1.35%
2017-02-22 0 0.370 0.355 0.370 0.355 0.370 2,040,000 733,625 0.3596 7.370 7.071 7.370 7.071 7.370 102,421 7.1628 2.78%
2017-02-21 0 0.360 0.360 0.365 0.355 0.375 1,420,000 512,100 0.3606 7.170 7.170 7.270 7.071 7.469 71,293 7.1830 -1.37%
2017-02-20 0 0.365 0.360 0.370 0.360 0.380 1,370,000 500,775 0.3655 7.270 7.170 7.370 7.170 7.569 68,783 7.2805 0.00%
2017-02-17 0 0.365 0.360 0.365 0.345 0.375 9,340,000 3,393,425 0.3633 7.270 7.170 7.270 6.872 7.469 468,930 7.2365 4.29%
2017-02-16 0 0.350 0.345 0.350 0.345 0.360 5,315,000 1,861,100 0.3502 6.971 6.872 6.971 6.872 7.170 266,848 6.9744 -1.41%
2017-02-15 0 0.355 0.345 0.355 0.345 0.355 3,900,000 1,364,375 0.3498 7.071 6.872 7.071 6.872 7.071 195,806 6.9680 1.43%
2017-02-14 0 0.350 0.350 0.355 0.345 0.355 1,965,000 686,800 0.3495 6.971 6.971 7.071 6.872 7.071 98,656 6.9616 0.00%
2017-02-13 0 0.350 0.350 0.355 0.345 0.360 3,840,000 1,351,175 0.3519 6.971 6.971 7.071 6.872 7.170 192,793 7.0084 -2.78%
2017-02-10 0 0.360 0.360 0.365 0.360 0.380 3,860,000 1,407,825 0.3647 7.170 7.170 7.270 7.170 7.569 193,798 7.2644 -5.26%
2017-02-09 0 0.380 0.370 0.380 0.345 0.390 11,090,000 4,098,125 0.3695 7.569 7.370 7.569 6.872 7.768 556,791 7.3603 8.57%
2017-02-08 0 0.350 0.350 0.355 0.345 0.350 2,185,000 760,350 0.3480 6.971 6.971 7.071 6.872 6.971 109,701 6.9311 0.00%
2017-02-07 0 0.350 0.350 0.360 0.350 0.360 2,750,000 976,425 0.3551 6.971 6.971 7.170 6.971 7.170 138,068 7.0720 -1.41%
2017-02-06 0 0.355 0.350 0.360 0.350 0.360 3,840,000 1,364,325 0.3553 7.071 6.971 7.170 6.971 7.170 192,793 7.0766 -1.39%
2017-02-03 0 0.360 0.355 0.365 0.355 0.365 3,295,000 1,180,800 0.3584 7.170 7.071 7.270 7.071 7.270 165,431 7.1377 -2.70%
2017-02-02 0 0.370 0.360 0.370 0.355 0.370 1,550,000 559,050 0.3607 7.370 7.170 7.370 7.071 7.370 77,820 7.1839 1.37%
2017-02-01 0 0.365 0.365 0.370 0.365 0.370 1,605,000 587,325 0.3659 7.270 7.270 7.370 7.270 7.370 80,582 7.2886 0.00%
2017-01-27 0 0.365 0.365 0.370 0.365 0.370 340,000 125,725 0.3698 7.270 7.270 7.370 7.270 7.370 17,070 7.3652 -2.67%
2017-01-26 0 0.375 0.370 0.375 0.360 0.375 3,370,000 1,227,925 0.3644 7.469 7.370 7.469 7.170 7.469 169,196 7.2574 1.35%
2017-01-25 0 0.370 0.365 0.375 0.365 0.375 1,175,000 431,150 0.3669 7.370 7.270 7.469 7.270 7.469 58,993 7.3085 -1.33%
2017-01-24 0 0.375 0.370 0.375 0.360 0.375 2,265,000 829,075 0.3660 7.469 7.370 7.469 7.170 7.469 113,718 7.2906 0.00%
2017-01-23 0 0.375 0.365 0.375 0.365 0.380 2,135,000 793,625 0.3717 7.469 7.270 7.469 7.270 7.569 107,191 7.4038 -1.32%
2017-01-20 0 0.380 0.375 0.380 0.370 0.385 1,135,000 425,650 0.3750 7.569 7.469 7.569 7.370 7.668 56,985 7.4696 1.33%
2017-01-19 0 0.375 0.375 0.380 0.370 0.385 1,985,000 750,525 0.3781 7.469 7.469 7.569 7.370 7.668 99,660 7.5308 0.00%
2017-01-18 0 0.375 0.375 0.380 0.375 0.395 4,450,000 1,703,775 0.3829 7.469 7.469 7.569 7.469 7.867 223,419 7.6259 -2.60%
2017-01-17 0 0.385 0.380 0.385 0.355 0.395 13,456,200 5,035,362 0.3742 7.668 7.569 7.668 7.071 7.867 675,590 7.4533 6.94%
2017-01-16 0 0.360 0.360 0.370 0.355 0.375 1,035,000 380,125 0.3673 7.170 7.170 7.370 7.071 7.469 51,964 7.3152 -2.70%
2017-01-13 0 0.370 0.370 0.375 0.370 0.390 3,090,000 1,181,850 0.3825 7.370 7.370 7.469 7.370 7.768 155,138 7.6180 -1.33%
2017-01-12 0 0.375 0.375 0.380 0.365 0.380 3,370,000 1,257,450 0.3731 7.469 7.469 7.569 7.270 7.569 169,196 7.4319 0.00%
2017-01-11 0 0.375 0.375 0.380 0.375 0.390 2,420,000 922,875 0.3814 7.469 7.469 7.569 7.469 7.768 121,500 7.5957 -3.85%
2017-01-10 0 0.390 0.385 0.390 0.375 0.405 17,495,000 6,938,475 0.3966 7.768 7.668 7.768 7.469 8.067 878,365 7.8993 2.63%
2017-01-09 0 0.380 0.370 0.380 0.355 0.380 5,815,000 2,159,550 0.3714 7.569 7.370 7.569 7.071 7.569 291,951 7.3969 2.70%
2017-01-06 0 0.370 0.370 0.375 0.365 0.390 6,560,000 2,463,900 0.3756 7.370 7.370 7.469 7.270 7.768 329,355 7.4810 -3.90%
2017-01-05 0 0.385 0.380 0.385 0.375 0.420 15,330,000 6,115,625 0.3989 7.668 7.569 7.668 7.469 8.365 769,667 7.9458 -3.75%
2017-01-04 0 0.400 0.400 0.405 0.345 0.425 51,565,000 20,693,600 0.4013 7.967 7.967 8.067 6.872 8.465 2,588,904 7.9932 14.29%
2017-01-03 0 0.350 0.350 0.355 0.340 0.350 3,440,000 1,193,800 0.3470 6.971 6.971 7.071 6.772 6.971 172,711 6.9121 0.00%
2016-12-30 0 0.350 0.345 0.355 0.340 0.355 2,560,000 890,250 0.3478 6.971 6.872 7.071 6.772 7.071 128,529 6.9265 0.00%
2016-12-29 0 0.350 0.345 0.350 0.320 0.350 9,965,000 3,327,475 0.3339 6.971 6.872 6.971 6.374 6.971 500,309 6.6508 1.45%
2016-12-28 0 0.345 0.335 0.345 0.340 0.375 8,105,000 2,827,525 0.3489 6.872 6.672 6.872 6.772 7.469 406,925 6.9485 -8.00%
2016-12-23 0 0.375 0.375 0.385 0.370 0.405 11,070,000 4,252,775 0.3842 7.469 7.469 7.668 7.370 8.067 555,787 7.6518 -9.64%
2016-12-22 0 0.415 0.410 0.415 0.410 0.445 10,140,000 4,305,225 0.4246 8.266 8.166 8.266 8.166 8.863 509,095 8.4566 -5.68%
2016-12-21 0 0.440 0.435 0.455 0.405 0.485 46,280,000 20,403,675 0.4409 8.764 8.664 9.063 8.067 9.660 2,323,562 8.7812 -1.12%
2016-12-20 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 8.863 - - - - 0 - 0.00%
2016-09-29 0 0.445 0.440 0.445 0.430 0.460 35,240,000 15,425,575 0.4377 8.863 8.764 8.863 8.565 9.162 1,769,281 8.7186 -3.26%
2016-09-28 0 0.460 0.460 0.465 0.455 0.475 20,340,000 9,406,375 0.4625 9.162 9.162 9.262 9.063 9.461 1,021,202 9.2111 -5.15%
2016-09-27 0 0.485 0.475 0.485 0.475 0.485 4,915,000 2,358,075 0.4798 9.660 9.461 9.660 9.461 9.660 246,765 9.5559 0.00%
2016-09-26 0 0.485 0.475 0.480 0.475 0.495 6,805,000 3,305,175 0.4857 9.660 9.461 9.560 9.461 9.859 341,656 9.6740 -2.02%
2016-09-23 0 0.495 0.490 0.495 0.485 0.500 12,640,000 6,176,075 0.4886 9.859 9.760 9.859 9.660 9.959 634,612 9.7321 0.00%
2016-09-22 0 0.495 0.490 0.495 0.490 0.510 12,860,000 6,359,025 0.4945 9.859 9.760 9.859 9.760 10.16 645,657 9.8489 -1.00%
2016-09-21 0 0.500 0.495 0.500 0.485 0.510 8,695,000 4,308,925 0.4956 9.959 9.859 9.959 9.660 10.16 436,546 9.8705 0.00%
2016-09-20 0 0.500 0.495 0.500 0.495 0.510 17,815,000 8,936,700 0.5016 9.959 9.859 9.959 9.859 10.16 894,431 9.9915 -3.85%
2016-09-19 0 0.520 0.520 0.530 0.500 0.550 38,795,000 20,125,950 0.5188 10.36 10.36 10.56 9.959 10.95 1,947,765 10.333 4.00%
2016-09-15 0 0.500 0.500 0.510 0.480 0.510 21,985,000 10,796,525 0.4911 9.959 9.959 10.16 9.560 10.16 1,103,792 9.7813 1.01%
2016-09-14 0 0.495 0.495 0.500 0.470 0.510 46,755,000 22,871,500 0.4892 9.859 9.859 9.959 9.361 10.16 2,347,410 9.7433 -6.60%
2016-09-13 0 0.530 0.520 0.530 0.520 0.550 5,880,000 3,123,550 0.5312 10.56 10.36 10.56 10.36 10.95 295,215 10.581 0.00%
2016-09-12 0 0.530 0.520 0.530 0.510 0.530 9,390,000 4,919,300 0.5239 10.56 10.36 10.56 10.16 10.56 471,440 10.435 -1.85%
2016-09-09 0 0.540 0.530 0.540 0.530 0.560 17,870,000 9,617,050 0.5382 10.76 10.56 10.76 10.56 11.15 897,192 10.719 -1.82%
2016-09-08 0 0.550 0.540 0.550 0.540 0.560 23,625,000 12,863,550 0.5445 10.95 10.76 10.95 10.76 11.15 1,186,131 10.845 -3.51%
2016-09-07 0 0.570 0.560 0.570 0.550 0.600 31,930,000 18,201,750 0.5701 11.35 11.15 11.35 10.95 11.95 1,603,097 11.354 -3.39%
2016-09-06 0 0.590 0.580 0.590 0.570 0.600 51,395,000 29,817,750 0.5802 11.75 11.55 11.75 11.35 11.95 2,580,369 11.556 5.36%
2016-09-05 0 0.560 0.550 0.560 0.550 0.570 28,385,000 15,911,400 0.5606 11.15 10.95 11.15 10.95 11.35 1,425,115 11.165 1.82%
2016-09-02 0 0.550 0.540 0.550 0.540 0.560 9,815,000 5,357,400 0.5458 10.95 10.76 10.95 10.76 11.15 492,778 10.872 0.00%
2016-09-01 0 0.550 0.540 0.550 0.540 0.590 40,920,000 22,721,850 0.5553 10.95 10.76 10.95 10.76 11.75 2,054,455 11.060 -6.78%
2016-08-31 0 0.590 0.580 0.590 0.580 0.610 21,765,000 12,861,500 0.5909 11.75 11.55 11.75 11.55 12.15 1,092,747 11.770 -1.67%
2016-08-30 0 0.600 0.600 0.610 0.560 0.630 49,005,000 29,460,200 0.6012 11.95 11.95 12.15 11.15 12.55 2,460,375 11.974 0.00%
2016-08-29 0 0.600 0.600 0.610 0.530 0.620 109,365,000 64,491,050 0.5897 11.95 11.95 12.15 10.56 12.35 5,490,846 11.745 13.21%
2016-08-26 0 0.530 0.520 0.530 0.490 0.530 35,410,000 18,074,875 0.5104 10.56 10.36 10.56 9.760 10.56 1,777,816 10.167 7.07%
2016-08-25 0 0.495 0.490 0.495 0.485 0.500 7,095,000 3,479,700 0.4904 9.859 9.760 9.859 9.660 9.959 356,216 9.7685 0.00%
2016-08-24 0 0.495 0.490 0.500 0.490 0.510 7,865,000 3,916,450 0.4980 9.859 9.760 9.959 9.760 10.16 394,875 9.9182 -2.94%
2016-08-23 0 0.510 0.495 0.510 0.490 0.510 21,445,000 10,696,725 0.4988 10.16 9.859 10.16 9.760 10.16 1,076,681 9.9349 0.00%
2016-08-22 0 0.510 0.500 0.510 0.500 0.530 15,585,000 7,971,950 0.5115 10.16 9.959 10.16 9.959 10.56 782,470 10.188 -1.92%
2016-08-19 0 0.520 0.510 0.520 0.500 0.530 23,850,000 12,357,300 0.5181 10.36 10.16 10.36 9.959 10.56 1,197,428 10.320 1.96%
2016-08-18 0 0.510 0.500 0.510 0.500 0.530 12,820,000 6,556,700 0.5114 10.16 9.959 10.16 9.959 10.56 643,649 10.187 -1.92%
2016-08-17 0 0.520 0.510 0.520 0.495 0.560 112,610,000 59,073,750 0.5246 10.36 10.16 10.36 9.859 11.15 5,653,767 10.449 -3.70%
2016-08-16 0 0.540 0.530 0.540 0.460 0.540 88,130,000 44,487,925 0.5048 10.76 10.56 10.76 9.162 10.76 4,424,709 10.054 10.20%
2016-08-15 0 0.490 0.485 0.490 0.485 0.510 15,745,000 7,854,825 0.4989 9.760 9.660 9.760 9.660 10.16 790,503 9.9365 -2.00%
2016-08-12 0 0.500 0.490 0.500 0.485 0.510 20,080,000 10,019,925 0.4990 9.959 9.760 9.959 9.660 10.16 1,008,149 9.9389 -1.96%
2016-08-11 0 0.510 0.500 0.510 0.455 0.530 77,825,000 39,178,975 0.5034 10.16 9.959 10.16 9.063 10.56 3,907,330 10.027 5.15%
2016-08-10 0 0.485 0.480 0.485 0.480 0.560 61,430,000 31,541,525 0.5135 9.660 9.560 9.660 9.560 11.15 3,084,192 10.227 -11.82%
2016-08-09 0 0.550 0.550 0.560 0.540 0.600 73,520,000 42,116,100 0.5729 10.95 10.95 11.15 10.76 11.95 3,691,190 11.410 -1.79%
2016-08-08 0 0.560 0.560 0.570 0.560 0.620 64,810,000 37,700,800 0.5817 11.15 11.15 11.35 11.15 12.35 3,253,890 11.586 -8.20%
2016-08-05 0 0.610 0.600 0.610 0.580 0.700 155,405,000 96,687,600 0.6222 12.15 11.95 12.15 11.55 13.94 7,802,358 12.392 -4.69%
2016-08-04 0 0.640 0.640 0.650 0.620 0.860 308,287,000 223,164,410 0.7239 12.75 12.75 12.95 12.35 17.13 15,478,046 14.418 -16.88%
2016-08-03 0 0.770 0.770 0.780 0.510 0.810 616,025,000 405,630,525 0.6585 15.34 15.34 15.54 10.16 16.13 30,928,528 13.115 48.08%
2016-08-01 0 0.520 0.510 0.520 0.360 0.520 630,400,000 282,338,700 0.4479 10.36 10.16 10.36 7.170 10.36 31,650,248 8.9206 48.57%
2016-07-29 0 0.350 0.340 0.350 0.340 0.630 553,545,000 236,487,025 0.4272 6.971 6.772 6.971 6.772 12.55 27,791,619 8.5093 -35.19%
2016-07-28 0 0.540 0.530 0.540 0.260 2.270 201,090,000 102,563,375 0.5100 10.76 10.56 10.76 5.179 45.21 10,096,048 10.159 -76.32%
2016-07-27 0 2.280 2.210 2.280 1.950 2.560 20,950,000 45,592,150 2.1762 45.41 44.02 45.41 38.84 50.99 1,051,829 43.346 -8.80%
2016-07-26 0 2.500 2.480 2.500 2.240 2.500 6,770,000 15,943,250 2.3550 49.79 49.40 49.79 44.62 49.79 339,899 46.906 2.04%
2016-07-25 0 2.450 2.410 2.450 2.400 2.520 4,575,000 11,268,050 2.4630 48.80 48.00 48.80 47.80 50.19 229,695 49.057 -2.39%
2016-07-22 0 2.510 2.450 2.510 2.410 2.550 4,795,000 11,853,050 2.4720 49.99 48.80 49.99 48.00 50.79 240,741 49.236 -1.18%
2016-07-21 0 2.540 2.520 2.540 2.510 2.640 3,120,000 8,094,600 2.5944 50.59 50.19 50.59 49.99 52.58 156,645 51.675 -3.42%
2016-07-20 0 2.630 2.610 2.630 2.580 2.780 6,680,000 17,903,100 2.6801 52.38 51.99 52.38 51.39 55.37 335,380 53.382 -4.01%
2016-07-19 0 2.740 2.710 2.740 2.710 2.820 5,450,000 15,078,650 2.7667 54.57 53.98 54.57 53.98 56.17 273,626 55.107 -2.14%
2016-07-18 0 2.800 2.780 2.800 2.760 2.880 7,540,000 21,312,400 2.8266 55.77 55.37 55.77 54.97 57.36 378,558 56.299 0.00%
2016-07-15 0 2.800 2.800 2.820 2.800 2.870 4,625,000 13,189,600 2.8518 55.77 55.77 56.17 55.77 57.16 232,206 56.801 -2.10%
2016-07-14 0 2.860 2.830 2.860 2.800 2.920 5,535,000 15,775,500 2.8501 56.96 56.37 56.96 55.77 58.16 277,894 56.768 -1.72%
2016-07-13 0 2.910 2.880 2.910 2.880 2.930 4,170,000 12,148,000 2.9132 57.96 57.36 57.96 57.36 58.36 209,362 58.024 0.34%
2016-07-12 0 2.900 2.870 2.900 2.870 2.930 4,420,000 12,822,750 2.9011 57.76 57.16 57.76 57.16 58.36 221,913 57.783 0.00%
2016-07-11 0 2.900 2.870 2.900 2.890 2.930 4,670,000 13,573,650 2.9066 57.76 57.16 57.76 57.56 58.36 234,465 57.892 0.69%
2016-07-08 0 2.880 2.850 2.880 2.840 2.900 4,945,000 14,272,000 2.8861 57.36 56.77 57.36 56.57 57.76 248,272 57.485 0.00%
2016-07-07 0 2.880 2.860 2.880 2.860 2.900 4,875,000 14,076,700 2.8875 57.36 56.96 57.36 56.96 57.76 244,757 57.513 -0.35%
2016-07-06 0 2.890 2.860 2.890 2.860 2.930 5,535,000 16,011,000 2.8927 57.56 56.96 57.56 56.96 58.36 277,894 57.616 -1.37%
2016-07-05 0 2.930 2.900 2.940 2.870 2.940 8,695,000 25,363,900 2.9171 58.36 57.76 58.56 57.16 58.56 436,546 58.101 0.34%
2016-07-04 0 2.920 2.900 2.920 2.900 2.950 5,165,000 15,128,150 2.9290 58.16 57.76 58.16 57.76 58.76 259,317 58.338 -1.02%
2016-06-30 0 2.950 2.930 2.950 2.900 2.970 10,600,000 31,178,200 2.9413 58.76 58.36 58.76 57.76 59.16 532,190 58.585 1.37%
2016-06-29 0 2.910 2.880 2.910 2.870 2.930 9,250,000 26,839,650 2.9016 57.96 57.36 57.96 57.16 58.36 464,411 57.793 1.04%
2016-06-28 0 2.880 2.850 2.880 2.850 2.890 9,165,000 26,352,650 2.8754 57.36 56.77 57.36 56.77 57.56 460,144 57.270 -0.69%
2016-06-27 0 2.900 2.860 2.900 2.820 2.920 9,600,000 27,711,300 2.8866 57.76 56.96 57.76 56.17 58.16 481,983 57.494 1.05%
2016-06-24 0 2.870 2.850 2.870 2.840 2.910 8,060,000 23,235,900 2.8829 57.16 56.77 57.16 56.57 57.96 404,665 57.420 -1.03%
2016-06-23 0 2.900 2.870 2.900 2.870 2.900 11,420,000 33,015,850 2.8911 57.76 57.16 57.76 57.16 57.76 573,360 57.583 -0.34%
2016-06-22 0 2.910 2.900 2.910 2.880 2.930 6,660,000 19,348,650 2.9052 57.96 57.76 57.96 57.36 58.36 334,376 57.865 -0.34%
2016-06-21 0 2.920 2.890 2.920 2.880 2.940 5,860,000 17,084,450 2.9154 58.16 57.56 58.16 57.36 58.56 294,211 58.069 -0.34%
2016-06-20 0 2.930 2.910 2.930 2.910 2.970 7,155,000 21,112,800 2.9508 58.36 57.96 58.36 57.96 59.16 359,228 58.773 -0.68%
2016-06-17 0 2.950 2.940 2.950 2.940 2.990 5,690,000 16,915,100 2.9728 58.76 58.56 58.76 58.56 59.55 285,676 59.211 -0.34%
2016-06-16 0 2.960 2.940 2.960 2.940 2.990 11,970,000 35,532,700 2.9685 58.96 58.56 58.96 58.56 59.55 600,973 59.125 0.34%
2016-06-15 0 2.950 2.940 2.960 2.920 2.960 11,895,000 34,990,500 2.9416 58.76 58.56 58.96 58.16 58.96 597,208 58.590 0.00%
2016-06-14 0 2.950 2.930 2.950 2.910 2.950 6,945,000 20,414,600 2.9395 58.76 58.36 58.76 57.96 58.76 348,685 58.547 0.00%
2016-06-13 0 2.950 2.920 2.950 2.900 2.960 6,505,000 19,138,450 2.9421 58.76 58.16 58.76 57.76 58.96 326,594 58.600 -0.34%
2016-06-10 0 2.960 2.940 2.960 2.920 3.000 6,135,000 18,164,850 2.9609 58.96 58.56 58.96 58.16 59.75 308,018 58.973 -0.34%
2016-06-08 0 2.970 2.960 2.970 2.910 2.990 8,450,000 24,975,900 2.9557 59.16 58.96 59.16 57.96 59.55 424,246 58.871 0.00%
2016-06-07 0 2.970 2.960 2.970 2.930 3.020 5,130,000 15,313,850 2.9852 59.16 58.96 59.16 58.36 60.15 257,560 59.457 -0.67%
2016-06-06 0 2.990 2.980 3.000 2.980 3.030 5,480,000 16,495,300 3.0101 59.55 59.35 59.75 59.35 60.35 275,132 59.954 -0.66%
2016-06-03 0 3.010 2.990 3.010 2.980 3.040 5,900,000 17,762,600 3.0106 59.95 59.55 59.95 59.35 60.55 296,219 59.964 0.33%
2016-06-02 0 3.000 2.990 3.000 2.990 3.030 6,150,000 18,461,450 3.0019 59.75 59.55 59.75 59.55 60.35 308,771 59.790 -0.66%
2016-06-01 0 3.020 3.000 3.020 2.980 3.070 5,280,000 15,988,700 3.0282 60.15 59.75 60.15 59.35 61.15 265,091 60.314 0.33%
2016-05-31 0 3.010 2.990 3.010 2.980 3.020 6,205,000 18,665,050 3.0081 59.95 59.55 59.95 59.35 60.15 311,532 59.914 -0.66%
2016-05-30 0 3.030 3.000 3.030 2.980 3.040 5,955,000 17,906,400 3.0070 60.35 59.75 60.35 59.35 60.55 298,980 59.892 -0.66%
2016-05-27 0 3.050 3.030 3.050 3.020 3.050 5,015,000 15,256,600 3.0422 60.75 60.35 60.75 60.15 60.75 251,786 60.593 0.33%
2016-05-26 0 3.040 3.010 3.040 2.990 3.060 5,055,000 15,343,000 3.0352 60.55 59.95 60.55 59.55 60.95 253,794 60.454 -0.65%
2016-05-25 0 3.060 3.040 3.060 3.030 3.070 4,845,000 14,775,100 3.0496 60.95 60.55 60.95 60.35 61.15 243,251 60.740 1.32%
2016-05-24 0 3.020 2.990 3.020 2.990 3.070 4,305,000 13,022,925 3.0251 60.15 59.55 60.15 59.55 61.15 216,139 60.252 -0.33%
2016-05-23 0 3.030 3.000 3.030 3.000 3.080 5,260,000 16,043,650 3.0501 60.35 59.75 60.35 59.75 61.35 264,087 60.751 -0.33%
2016-05-20 0 3.040 3.020 3.040 3.000 3.090 6,020,000 18,436,400 3.0625 60.55 60.15 60.55 59.75 61.55 302,244 60.998 -0.98%
2016-05-19 0 3.070 3.050 3.070 3.040 3.130 4,445,000 13,720,150 3.0866 61.15 60.75 61.15 60.55 62.34 223,168 61.479 0.00%
2016-05-18 0 3.070 3.050 3.070 3.040 3.110 4,975,000 15,310,800 3.0775 61.15 60.75 61.15 60.55 61.94 249,778 61.298 -1.60%
2016-05-17 0 3.120 3.060 3.120 3.030 3.120 6,995,000 21,413,450 3.0613 62.14 60.95 62.14 60.35 62.14 351,195 60.973 1.63%
2016-05-16 0 3.070 3.060 3.080 3.050 3.220 7,275,000 22,571,950 3.1027 61.15 60.95 61.35 60.75 64.13 365,253 61.798 -3.76%
2016-05-13 0 3.190 3.160 3.190 3.140 3.270 4,440,000 14,351,500 3.2323 63.54 62.94 63.54 62.54 65.13 222,917 64.380 -0.93%
2016-05-12 0 3.220 3.190 3.220 3.140 3.330 6,320,000 20,374,250 3.2238 64.13 63.54 64.13 62.54 66.33 317,306 64.210 2.22%
2016-05-11 0 3.150 3.120 3.150 3.130 3.160 6,030,000 18,969,400 3.1458 62.74 62.14 62.74 62.34 62.94 302,746 62.658 0.00%
2016-05-10 0 3.150 3.120 3.150 3.110 3.160 7,050,000 22,134,450 3.1396 62.74 62.14 62.74 61.94 62.94 353,957 62.534 -0.63%
2016-05-09 0 3.170 3.150 3.170 3.140 3.180 5,435,000 17,209,150 3.1664 63.14 62.74 63.14 62.54 63.34 272,873 63.067 0.00%
2016-05-06 0 3.170 3.130 3.170 3.120 3.170 5,080,000 16,018,800 3.1533 63.14 62.34 63.14 62.14 63.14 255,050 62.807 0.00%
2016-05-05 0 3.170 3.130 3.170 3.110 3.190 5,810,000 18,234,900 3.1385 63.14 62.34 63.14 61.94 63.54 291,700 62.512 0.00%
2016-05-04 0 3.170 3.160 3.170 3.130 3.180 6,750,000 21,349,850 3.1629 63.14 62.94 63.14 62.34 63.34 338,895 62.998 0.00%
2016-05-03 0 3.170 3.140 3.170 3.120 3.240 5,185,000 16,430,700 3.1689 63.14 62.54 63.14 62.14 64.53 260,321 63.117 -2.16%
2016-04-29 0 3.240 3.180 3.200 3.120 3.250 5,530,000 17,611,800 3.1848 64.53 63.34 63.74 62.14 64.73 277,643 63.433 1.57%
2016-04-28 0 3.190 3.190 3.200 2.890 3.240 7,075,000 21,985,450 3.1075 63.54 63.54 63.74 57.56 64.53 355,212 61.894 10.76%
2016-04-27 0 2.880 2.850 2.880 2.830 2.950 5,205,000 15,107,050 2.9024 57.36 56.77 57.36 56.37 58.76 261,325 57.809 -2.70%
2016-04-26 0 2.960 2.910 2.960 2.800 3.020 6,515,000 18,958,700 2.9100 58.96 57.96 58.96 55.77 60.15 327,096 57.961 -3.90%
2016-04-25 0 3.080 3.060 3.080 3.070 3.280 5,685,000 18,361,400 3.2298 61.35 60.95 61.35 61.15 65.33 285,425 64.330 -6.38%
2016-04-22 0 3.290 3.270 3.290 3.250 3.290 9,035,000 29,579,850 3.2739 65.53 65.13 65.53 64.73 65.53 453,617 65.209 -0.30%
2016-04-21 0 3.300 3.260 3.300 3.250 3.340 6,075,000 19,968,500 3.2870 65.73 64.93 65.73 64.73 66.53 305,005 65.469 -0.60%
2016-04-20 0 3.320 3.290 3.320 3.290 3.340 6,530,000 21,719,400 3.3261 66.13 65.53 66.13 65.53 66.53 327,849 66.248 -0.30%
2016-04-19 0 3.330 3.310 3.330 3.300 3.370 6,745,000 22,440,650 3.3270 66.33 65.93 66.33 65.73 67.12 338,644 66.266 0.00%
2016-04-18 0 3.330 3.310 3.330 3.300 3.350 4,760,000 15,907,800 3.3420 66.33 65.93 66.33 65.73 66.72 238,983 66.564 -0.60%
2016-04-15 0 3.350 3.330 3.350 3.330 3.360 7,390,000 24,768,275 3.3516 66.72 66.33 66.72 66.33 66.92 371,027 66.756 0.00%
2016-04-14 0 3.350 3.320 3.350 3.320 3.390 5,480,000 18,419,150 3.3612 66.72 66.13 66.72 66.13 67.52 275,132 66.947 0.30%
2016-04-13 0 3.340 3.310 3.340 3.240 3.360 8,405,000 27,657,050 3.2905 66.53 65.93 66.53 64.53 66.92 421,987 65.540 2.77%
2016-04-12 0 3.250 3.230 3.250 3.230 3.290 6,365,000 20,790,200 3.2663 64.73 64.33 64.73 64.33 65.53 319,565 65.058 -1.22%
2016-04-11 0 3.290 3.250 3.290 3.240 3.320 4,630,000 15,171,850 3.2769 65.53 64.73 65.53 64.53 66.13 232,457 65.267 0.00%
2016-04-08 0 3.290 3.280 3.290 3.270 3.310 3,980,000 13,114,450 3.2951 65.53 65.33 65.53 65.13 65.93 199,822 65.631 -1.20%
2016-04-07 0 3.330 3.300 3.330 3.300 3.380 5,345,000 17,810,300 3.3321 66.33 65.73 66.33 65.73 67.32 268,354 66.369 -0.60%
2016-04-06 0 3.350 3.320 3.350 3.290 3.370 4,765,000 15,900,000 3.3368 66.72 66.13 66.72 65.53 67.12 239,235 66.462 -0.89%
2016-04-05 0 3.380 3.340 3.370 3.330 3.420 4,535,000 15,244,200 3.3615 67.32 66.53 67.12 66.33 68.12 227,687 66.952 -1.17%
2016-04-01 0 3.420 3.390 3.420 3.370 3.460 4,620,000 15,739,950 3.4069 68.12 67.52 68.12 67.12 68.92 231,955 67.858 0.00%
2016-03-31 0 3.420 3.410 3.430 3.410 3.490 4,945,000 17,188,900 3.4760 68.12 67.92 68.32 67.92 69.51 248,272 69.234 -1.72%
2016-03-30 0 3.480 3.450 3.480 3.440 3.490 6,120,000 21,232,300 3.4693 69.31 68.72 69.31 68.52 69.51 307,264 69.101 0.00%
2016-03-29 0 3.480 3.460 3.480 3.460 3.500 3,845,000 13,392,800 3.4832 69.31 68.92 69.31 68.92 69.71 193,044 69.377 0.00%
2016-03-24 0 3.480 3.460 3.480 3.460 3.520 5,915,000 20,687,000 3.4974 69.31 68.92 69.31 68.92 70.11 296,972 69.660 -0.29%
2016-03-23 0 3.490 3.460 3.490 3.460 3.530 4,000,000 13,960,300 3.4901 69.51 68.92 69.51 68.92 70.31 200,826 69.514 -0.85%
2016-03-22 0 3.520 3.510 3.520 3.460 3.540 4,805,000 16,873,900 3.5117 70.11 69.91 70.11 68.92 70.51 241,243 69.946 0.00%
2016-03-21 0 3.520 3.510 3.520 3.490 3.550 4,970,000 17,517,250 3.5246 70.11 69.91 70.11 69.51 70.71 249,527 70.202 -0.85%
2016-03-18 0 3.550 3.520 3.560 3.440 3.550 8,225,000 28,787,200 3.5000 70.71 70.11 70.91 68.52 70.71 412,949 69.711 1.14%
2016-03-17 0 3.510 3.500 3.510 3.470 3.540 6,905,000 24,185,950 3.5027 69.91 69.71 69.91 69.11 70.51 346,677 69.765 0.00%
2016-03-16 0 3.510 3.500 3.510 3.420 3.520 5,765,000 20,058,000 3.4793 69.91 69.71 69.91 68.12 70.11 289,441 69.299 0.57%
2016-03-15 0 3.490 3.450 3.480 3.320 3.490 6,245,000 21,062,250 3.3727 69.51 68.72 69.31 66.13 69.51 313,540 67.176 2.65%
2016-03-14 0 3.400 3.360 3.400 3.350 3.440 8,005,000 27,232,500 3.4019 67.72 66.92 67.72 66.72 68.52 401,904 67.759 -0.87%
2016-03-11 0 3.430 3.410 3.430 3.310 3.520 7,035,000 24,109,200 3.4270 68.32 67.92 68.32 65.93 70.11 353,204 68.259 2.39%
2016-03-10 0 3.350 3.320 3.350 3.220 3.380 6,375,000 20,989,200 3.2924 66.72 66.13 66.72 64.13 67.32 320,067 65.577 4.04%
2016-03-09 0 3.220 3.180 3.220 3.170 3.220 4,835,000 15,464,650 3.1985 64.13 63.34 64.13 63.14 64.13 242,749 63.706 -0.31%
2016-03-08 0 3.230 3.200 3.230 3.180 3.260 4,990,000 16,089,750 3.2244 64.33 63.74 64.33 63.34 64.93 250,531 64.223 -3.00%
2016-03-07 0 3.330 3.310 3.340 3.210 3.520 7,210,000 24,003,100 3.3291 66.33 65.93 66.53 63.94 70.11 361,990 66.309 -4.03%
2016-03-04 0 3.470 3.450 3.470 3.400 3.500 8,590,000 29,824,450 3.4720 69.11 68.72 69.11 67.72 69.71 431,275 69.154 2.36%
2016-03-03 0 3.390 3.380 3.400 3.210 3.400 7,930,000 26,074,000 3.2880 67.52 67.32 67.72 63.94 67.72 398,138 65.490 4.31%
2016-03-02 0 3.250 3.240 3.280 3.110 3.280 9,600,000 30,491,950 3.1762 64.73 64.53 65.33 61.94 65.33 481,983 63.263 2.20%
2016-03-01 0 3.180 3.180 3.190 2.990 3.180 8,000,000 24,441,300 3.0552 63.34 63.34 63.54 59.55 63.34 401,653 60.852 1.60%
2016-02-29 0 3.130 3.100 3.140 2.800 3.140 8,625,000 25,200,025 2.9217 62.34 61.74 62.54 55.77 62.54 433,032 58.194 5.74%
2016-02-26 0 2.960 2.930 2.940 2.850 2.990 7,305,000 21,341,550 2.9215 58.96 58.36 58.56 56.77 59.55 366,759 58.190 2.07%
2016-02-25 0 2.900 2.870 2.900 2.660 2.970 8,725,000 23,998,900 2.7506 57.76 57.16 57.76 52.98 59.16 438,053 54.785 6.23%
2016-02-24 0 2.730 2.670 2.730 2.540 2.740 6,715,000 17,284,500 2.5740 54.38 53.18 54.38 50.59 54.57 337,137 51.268 5.00%
2016-02-23 0 2.600 2.590 2.600 2.500 2.650 6,590,000 17,113,300 2.5969 51.79 51.59 51.79 49.79 52.78 330,862 51.723 -1.89%
2016-02-22 0 2.650 2.620 2.650 2.620 2.690 4,920,000 13,135,300 2.6698 52.78 52.18 52.78 52.18 53.58 247,017 53.176 -1.12%
2016-02-19 0 2.680 2.650 2.680 2.640 2.720 6,670,000 17,838,250 2.6744 53.38 52.78 53.38 52.58 54.18 334,878 53.268 -0.74%
2016-02-18 0 2.700 2.680 2.700 2.660 2.740 5,125,000 13,792,575 2.6912 53.78 53.38 53.78 52.98 54.57 257,309 53.603 -0.37%
2016-02-17 0 2.710 2.690 2.710 2.680 2.760 6,090,000 16,567,475 2.7204 53.98 53.58 53.98 53.38 54.97 305,758 54.185 -1.81%
2016-02-16 0 2.760 2.720 2.750 2.720 2.770 4,255,000 11,747,150 2.7608 54.97 54.18 54.77 54.18 55.17 213,629 54.989 0.00%
2016-02-15 0 2.760 2.750 2.760 2.710 2.780 5,045,000 13,913,800 2.7579 54.97 54.77 54.97 53.98 55.37 253,292 54.932 1.10%
2016-02-12 0 2.730 2.670 2.750 2.650 2.770 6,315,000 17,156,050 2.7167 54.38 53.18 54.77 52.78 55.17 317,055 54.111 -1.09%
2016-02-11 0 2.760 2.740 2.760 2.710 2.790 4,355,000 12,032,825 2.7630 54.97 54.57 54.97 53.98 55.57 218,650 55.032 -3.16%
2016-02-05 0 2.850 2.840 2.850 2.820 2.850 6,510,000 18,499,150 2.8417 56.77 56.57 56.77 56.17 56.77 326,845 56.599 -0.35%
2016-02-04 0 2.860 2.850 2.860 2.790 2.880 9,805,000 27,886,350 2.8441 56.96 56.77 56.96 55.57 57.36 492,276 56.648 1.06%
2016-02-03 0 2.830 2.810 2.830 2.680 2.850 9,635,000 26,629,100 2.7638 56.37 55.97 56.37 53.38 56.77 483,741 55.048 -0.35%
2016-02-02 0 2.840 2.810 2.830 2.760 2.850 8,170,000 22,982,950 2.8131 56.57 55.97 56.37 54.97 56.77 410,188 56.030 2.16%
2016-02-01 0 2.780 2.760 2.780 2.710 2.800 13,230,000 36,513,175 2.7599 55.37 54.97 55.37 53.98 55.77 664,233 54.970 1.09%
2016-01-29 0 2.750 2.730 2.750 2.650 2.790 11,900,000 32,608,800 2.7402 54.77 54.38 54.77 52.78 55.57 597,459 54.579 3.00%
2016-01-28 0 2.670 2.660 2.690 2.390 2.720 16,285,000 40,771,350 2.5036 53.18 52.98 53.58 47.60 54.18 817,615 49.866 6.80%
2016-01-27 0 2.500 2.400 2.600 2.070 2.510 12,600,000 27,021,000 2.1445 49.79 47.80 51.79 41.23 49.99 632,603 42.714 19.05%
2016-01-26 0 2.100 2.080 2.100 2.040 2.110 9,385,000 19,484,000 2.0761 41.83 41.43 41.83 40.63 42.03 471,189 41.351 1.45%
2016-01-25 0 2.070 2.060 2.070 2.000 2.070 11,840,000 24,104,450 2.0358 41.23 41.03 41.23 39.84 41.23 594,446 40.549 2.99%
2016-01-22 0 2.010 1.990 2.010 1.990 2.020 11,955,000 24,003,500 2.0078 40.03 39.64 40.03 39.64 40.23 600,220 39.991 1.01%
2016-01-21 0 1.990 1.970 1.990 1.960 2.020 14,355,000 28,601,950 1.9925 39.64 39.24 39.64 39.04 40.23 720,716 39.685 -0.50%
2016-01-20 0 2.000 1.950 2.000 1.920 2.000 14,825,000 28,888,900 1.9487 39.84 38.84 39.84 38.24 39.84 744,313 38.813 1.52%
2016-01-19 0 1.970 1.940 1.980 1.830 1.970 15,015,000 28,585,850 1.9038 39.24 38.64 39.44 36.45 39.24 753,852 37.920 5.91%
2016-01-18 0 1.860 1.840 1.860 1.750 1.870 11,960,000 21,477,800 1.7958 37.05 36.65 37.05 34.86 37.25 600,471 35.768 3.33%
2016-01-15 0 1.800 1.770 1.800 1.760 1.810 14,375,000 25,780,300 1.7934 35.85 35.25 35.85 35.06 36.05 721,720 35.721 -0.55%
2016-01-14 0 1.810 1.790 1.810 1.790 1.820 15,040,000 27,143,850 1.8048 36.05 35.65 36.05 35.65 36.25 755,107 35.947 -1.09%
2016-01-13 0 1.830 1.790 1.830 1.760 1.830 28,615,000 51,013,100 1.7827 36.45 35.65 36.45 35.06 36.45 1,436,662 35.508 3.98%
2016-01-12 0 1.760 1.740 1.760 1.740 1.830 15,285,000 27,451,100 1.7960 35.06 34.66 35.06 34.66 36.45 767,408 35.771 -2.22%
2016-01-11 0 1.800 1.780 1.800 1.750 1.830 16,520,000 29,735,950 1.8000 35.85 35.45 35.85 34.86 36.45 829,413 35.852 -2.70%
2016-01-08 0 1.850 1.840 1.850 1.830 1.910 7,940,000 14,894,650 1.8759 36.85 36.65 36.85 36.45 38.04 398,640 37.364 -1.07%
2016-01-07 0 1.870 1.840 1.870 1.810 1.870 8,705,000 16,104,900 1.8501 37.25 36.65 37.25 36.05 37.25 437,049 36.849 0.00%
2016-01-06 0 1.870 1.840 1.880 1.820 1.880 10,885,000 20,225,900 1.8581 37.25 36.65 37.45 36.25 37.45 546,499 37.010 1.63%
2016-01-05 0 1.840 1.810 1.840 1.810 1.890 9,035,000 16,840,750 1.8639 36.65 36.05 36.65 36.05 37.64 453,617 37.126 -2.65%
2016-01-04 0 1.890 1.860 1.890 1.830 1.900 11,100,000 20,876,700 1.8808 37.64 37.05 37.64 36.45 37.84 557,293 37.461 -0.53%
2015-12-31 0 1.900 1.870 1.900 1.850 1.900 3,400,000 6,417,750 1.8876 37.84 37.25 37.84 36.85 37.84 170,702 37.596 -0.52%
2015-12-30 0 1.910 1.890 1.910 1.890 1.940 9,500,000 18,129,600 1.9084 38.04 37.64 38.04 37.64 38.64 476,963 38.011 -0.52%
2015-12-29 0 1.920 1.900 1.920 1.880 1.940 7,295,000 13,866,750 1.9009 38.24 37.84 38.24 37.45 38.64 366,257 37.861 0.52%
2015-12-28 0 1.910 1.900 1.910 1.900 1.990 10,680,000 20,748,150 1.9427 38.04 37.84 38.04 37.84 39.64 536,207 38.694 -4.02%
2015-12-24 0 1.990 1.950 1.980 1.940 1.990 7,240,000 14,245,550 1.9676 39.64 38.84 39.44 38.64 39.64 363,496 39.190 1.02%
2015-12-23 0 1.970 1.960 1.970 1.950 2.010 10,630,000 21,042,100 1.9795 39.24 39.04 39.24 38.84 40.03 533,696 39.427 0.00%
2015-12-22 0 1.970 1.940 1.970 1.940 2.010 9,145,000 18,176,700 1.9876 39.24 38.64 39.24 38.64 40.03 459,139 39.589 -1.01%
2015-12-21 0 1.990 1.960 1.990 1.960 2.010 8,365,000 16,674,750 1.9934 39.64 39.04 39.64 39.04 40.03 419,978 39.704 0.00%
2015-12-18 0 1.990 1.980 2.010 1.980 2.030 11,545,000 23,172,850 2.0072 39.64 39.44 40.03 39.44 40.43 579,635 39.978 -1.49%
2015-12-17 0 2.020 2.000 2.020 1.980 2.030 13,490,000 27,072,800 2.0069 40.23 39.84 40.23 39.44 40.43 677,287 39.972 2.02%
2015-12-16 0 1.980 1.960 1.980 1.960 1.990 12,335,000 24,318,950 1.9715 39.44 39.04 39.44 39.04 39.64 619,299 39.269 1.02%
2015-12-15 0 1.960 1.940 1.960 1.920 1.970 14,300,000 27,926,350 1.9529 39.04 38.64 39.04 38.24 39.24 717,955 38.897 0.51%
2015-12-14 0 1.950 1.920 1.950 1.900 1.960 12,155,000 23,494,450 1.9329 38.84 38.24 38.84 37.84 39.04 610,261 38.499 0.00%
2015-12-11 0 1.950 1.940 1.950 1.930 1.970 8,410,000 16,479,200 1.9595 38.84 38.64 38.84 38.44 39.24 422,238 39.028 -1.02%
2015-12-10 0 1.970 1.940 1.970 1.910 1.970 9,145,000 17,691,050 1.9345 39.24 38.64 39.24 38.04 39.24 459,139 38.531 3.14%
2015-12-09 0 1.910 1.900 1.930 1.860 1.930 19,440,000 36,807,300 1.8934 38.04 37.84 38.44 37.05 38.44 976,017 37.712 0.53%
2015-12-08 0 1.900 1.890 1.900 1.870 1.980 18,575,000 35,169,750 1.8934 37.84 37.64 37.84 37.25 39.44 932,588 37.712 -1.55%
2015-12-07 0 1.930 1.920 1.930 1.930 1.980 8,960,000 17,585,950 1.9627 38.44 38.24 38.44 38.44 39.44 449,851 39.093 -1.03%
2015-12-04 0 1.950 1.930 1.950 1.910 1.980 9,270,000 17,922,300 1.9334 38.84 38.44 38.84 38.04 39.44 465,415 38.508 -1.52%
2015-12-03 0 1.980 1.970 1.980 1.970 2.020 8,910,000 17,788,550 1.9965 39.44 39.24 39.44 39.24 40.23 447,341 39.765 -1.98%
2015-12-02 0 2.020 2.010 2.020 2.010 2.050 9,740,000 19,826,100 2.0355 40.23 40.03 40.23 40.03 40.83 489,012 40.543 -0.98%
2015-12-01 0 2.040 2.010 2.040 2.000 2.040 10,920,000 22,052,050 2.0194 40.63 40.03 40.63 39.84 40.63 548,256 40.222 1.49%
2015-11-30 0 2.010 1.990 2.010 2.000 2.040 12,270,000 24,900,400 2.0294 40.03 39.64 40.03 39.84 40.63 616,035 40.420 -1.95%
2015-11-27 0 2.050 2.020 2.050 2.020 2.050 12,910,000 26,264,150 2.0344 40.83 40.23 40.83 40.23 40.83 648,167 40.521 0.00%
2015-11-26 0 2.050 2.020 2.050 2.020 2.060 16,060,000 32,673,400 2.0345 40.83 40.23 40.83 40.23 41.03 806,318 40.522 0.00%
2015-11-25 0 2.050 2.030 2.050 2.030 2.060 13,075,000 26,843,650 2.0531 40.83 40.43 40.83 40.43 41.03 656,451 40.892 0.00%
2015-11-24 0 2.050 2.030 2.050 2.010 2.050 15,540,000 31,530,300 2.0290 40.83 40.43 40.83 40.03 40.83 780,211 40.413 2.50%
2015-11-23 0 2.000 2.000 2.010 1.930 2.070 14,715,000 28,802,100 1.9573 39.84 39.84 40.03 38.44 41.23 738,790 38.985 3.63%
2015-11-20 0 1.930 1.910 1.930 1.910 1.940 14,810,000 28,439,400 1.9203 38.44 38.04 38.44 38.04 38.64 743,560 38.248 0.52%
2015-11-19 0 1.920 1.900 1.920 1.900 1.930 14,725,000 28,233,500 1.9174 38.24 37.84 38.24 37.84 38.44 739,292 38.190 0.52%
2015-11-18 0 1.910 1.900 1.910 1.860 1.950 21,765,000 40,976,950 1.8827 38.04 37.84 38.04 37.05 38.84 1,092,747 37.499 -1.55%
2015-11-17 0 1.940 1.920 1.940 1.920 1.970 14,595,000 28,271,550 1.9371 38.64 38.24 38.64 38.24 39.24 732,765 38.582 1.04%
2015-11-16 0 1.920 1.900 1.920 1.890 1.940 15,430,000 29,711,550 1.9256 38.24 37.84 38.24 37.64 38.64 774,688 38.353 -1.54%
2015-11-13 0 1.950 1.920 1.950 1.910 1.990 10,430,000 20,388,850 1.9548 38.84 38.24 38.84 38.04 39.64 523,655 38.936 -1.52%
2015-11-12 0 1.980 1.960 1.980 1.910 1.990 11,370,000 22,124,450 1.9459 39.44 39.04 39.44 38.04 39.64 570,849 38.757 2.06%
2015-11-11 0 1.940 1.910 1.940 1.900 1.940 9,115,000 17,573,100 1.9279 38.64 38.04 38.64 37.84 38.64 457,633 38.400 -0.51%
2015-11-10 0 1.950 1.910 1.950 1.850 1.950 14,970,000 28,500,900 1.9039 38.84 38.04 38.84 36.85 38.84 751,593 37.921 0.00%
2015-11-09 0 1.950 1.940 1.950 1.930 2.010 12,490,000 24,836,900 1.9885 38.84 38.64 38.84 38.44 40.03 627,081 39.607 -3.47%
2015-11-06 0 2.020 1.970 2.020 1.960 2.030 16,730,000 33,264,550 1.9883 40.23 39.24 40.23 39.04 40.43 839,957 39.603 1.51%
2015-11-05 0 1.990 1.960 1.990 1.940 1.990 14,605,000 28,646,750 1.9614 39.64 39.04 39.64 38.64 39.64 733,268 39.067 1.02%
2015-11-04 0 1.970 1.940 1.970 1.930 1.970 13,030,000 25,411,250 1.9502 39.24 38.64 39.24 38.44 39.24 654,192 38.844 0.00%
2015-11-03 0 1.970 1.950 1.970 1.940 2.010 11,225,000 22,170,750 1.9751 39.24 38.84 39.24 38.64 40.03 563,569 39.340 -1.99%
2015-11-02 0 2.010 1.990 2.010 1.990 2.050 15,305,000 30,927,150 2.0207 40.03 39.64 40.03 39.64 40.83 768,412 40.248 -1.95%
2015-10-30 0 2.050 2.020 2.050 2.020 2.090 16,290,000 33,522,650 2.0579 40.83 40.23 40.83 40.23 41.63 817,866 40.988 0.00%
2015-10-29 0 2.050 2.030 2.040 2.010 2.060 15,385,000 31,243,600 2.0308 40.83 40.43 40.63 40.03 41.03 772,429 40.449 0.49%
2015-10-28 0 2.040 2.020 2.040 2.020 2.040 17,050,000 34,581,400 2.0282 40.63 40.23 40.63 40.23 40.63 856,023 40.398 0.00%
2015-10-27 0 2.040 2.020 2.040 2.010 2.040 15,445,000 31,232,700 2.0222 40.63 40.23 40.63 40.03 40.63 775,441 40.277 -0.49%
2015-10-26 0 2.050 2.020 2.050 2.010 2.050 16,195,000 32,841,250 2.0279 40.83 40.23 40.83 40.03 40.83 813,096 40.390 0.49%
2015-10-23 0 2.040 2.020 2.040 2.020 2.070 15,740,000 32,139,700 2.0419 40.63 40.23 40.63 40.23 41.23 790,252 40.670 -0.49%
2015-10-22 0 2.050 2.040 2.050 2.000 2.060 14,115,000 28,781,950 2.0391 40.83 40.63 40.83 39.84 41.03 708,666 40.614 0.00%
2015-10-20 0 2.050 2.020 2.050 2.010 2.050 14,930,000 30,409,100 2.0368 40.83 40.23 40.83 40.03 40.83 749,585 40.568 -0.49%
2015-10-19 0 2.060 2.050 2.060 2.030 2.070 13,535,000 27,620,150 2.0406 41.03 40.83 41.03 40.43 41.23 679,546 40.645 -0.48%
2015-10-16 0 2.070 2.030 2.060 2.030 2.070 13,440,000 27,519,450 2.0476 41.23 40.43 41.03 40.43 41.23 674,777 40.783 0.00%
2015-10-15 0 2.070 2.050 2.070 2.030 2.080 16,010,000 32,827,300 2.0504 41.23 40.83 41.23 40.43 41.43 803,808 40.840 -0.48%
2015-10-14 0 2.080 2.050 2.080 2.010 2.090 15,265,000 31,359,800 2.0544 41.43 40.83 41.43 40.03 41.63 766,404 40.918 0.00%
2015-10-13 0 2.080 2.050 2.080 2.050 2.110 13,170,000 27,503,250 2.0883 41.43 40.83 41.43 40.83 42.03 661,221 41.595 -1.42%
2015-10-12 0 2.110 2.080 2.110 2.080 2.130 14,195,000 30,044,100 2.1165 42.03 41.43 42.03 41.43 42.42 712,683 42.156 0.00%
2015-10-09 0 2.110 2.080 2.110 2.070 2.160 13,200,000 28,205,350 2.1368 42.03 41.43 42.03 41.23 43.02 662,727 42.560 1.93%
2015-10-08 0 2.070 2.040 2.070 2.030 2.100 13,780,000 28,542,900 2.0713 41.23 40.63 41.23 40.43 41.83 691,847 41.256 -1.43%
2015-10-07 0 2.100 2.080 2.100 2.070 2.130 13,335,000 28,084,250 2.1061 41.83 41.43 41.83 41.23 42.42 669,505 41.948 -0.47%
2015-10-06 0 2.110 2.080 2.110 2.080 2.140 13,510,000 28,614,700 2.1180 42.03 41.43 42.03 41.43 42.62 678,291 42.186 -0.94%
2015-10-05 0 2.130 2.100 2.120 2.070 2.150 15,575,000 32,642,250 2.0958 42.42 41.83 42.23 41.23 42.82 781,968 41.744 2.90%
2015-10-02 0 2.070 2.050 2.070 2.040 2.080 13,950,000 28,833,400 2.0669 41.23 40.83 41.23 40.63 41.43 700,382 41.168 0.00%
2015-09-30 0 2.070 2.060 2.070 2.060 2.090 13,415,000 27,947,250 2.0833 41.23 41.03 41.23 41.03 41.63 673,522 41.494 -1.43%
2015-09-29 0 2.100 2.060 2.100 2.040 2.100 16,265,000 33,710,750 2.0726 41.83 41.03 41.83 40.63 41.83 816,611 41.281 -0.47%
2015-09-25 0 2.110 2.050 2.110 2.020 2.110 16,630,000 34,511,950 2.0753 42.03 40.83 42.03 40.23 42.03 834,936 41.335 0.48%
2015-09-24 0 2.100 2.080 2.100 2.080 2.150 8,690,000 18,344,100 2.1109 41.83 41.43 41.83 41.43 42.82 436,295 42.045 -1.41%
2015-09-23 0 2.130 2.140 2.150 2.050 2.180 7,135,000 15,028,050 2.1062 42.42 42.62 42.82 40.83 43.42 358,224 41.952 -0.47%
2015-09-22 0 2.140 2.130 2.150 2.110 2.260 13,995,000 30,621,050 2.1880 42.62 42.42 42.82 42.03 45.01 702,642 43.580 0.47%
2015-09-21 0 2.130 2.120 2.140 2.060 2.140 15,180,000 31,901,750 2.1016 42.42 42.23 42.62 41.03 42.62 762,136 41.858 1.43%
2015-09-18 0 2.100 2.080 2.100 2.040 2.100 15,350,000 31,909,950 2.0788 41.83 41.43 41.83 40.63 41.83 770,671 41.405 0.48%
2015-09-17 0 2.090 2.040 2.090 2.040 2.160 15,790,000 33,284,700 2.1080 41.63 40.63 41.63 40.63 43.02 792,762 41.986 0.48%
2015-09-16 0 2.080 2.060 2.100 1.980 2.100 19,145,000 38,356,950 2.0035 41.43 41.03 41.83 39.44 41.83 961,206 39.905 4.00%
2015-09-15 0 2.000 1.980 2.000 1.980 2.010 16,745,000 33,327,600 1.9903 39.84 39.44 39.84 39.44 40.03 840,710 39.642 -0.50%
2015-09-14 0 2.010 1.990 2.010 1.980 2.020 15,840,000 31,639,200 1.9974 40.03 39.64 40.03 39.44 40.23 795,273 39.784 -0.50%
2015-09-11 0 2.020 1.990 2.020 1.990 2.030 15,795,000 31,722,175 2.0084 40.23 39.64 40.23 39.64 40.43 793,013 40.002 1.00%
2015-09-10 0 2.000 1.990 2.000 1.980 2.030 15,265,000 30,525,900 1.9997 39.84 39.64 39.84 39.44 40.43 766,404 39.830 -1.48%
2015-09-09 0 2.030 2.010 2.030 2.000 2.040 17,055,000 34,418,850 2.0181 40.43 40.03 40.43 39.84 40.63 856,274 40.196 1.00%
2015-09-08 0 2.010 1.990 2.010 1.990 2.030 15,155,000 30,323,550 2.0009 40.03 39.64 40.03 39.64 40.43 760,881 39.853 0.00%
2015-09-07 0 2.010 1.970 2.010 1.960 2.040 17,195,000 34,454,950 2.0038 40.03 39.24 40.03 39.04 40.63 863,303 39.911 -0.50%
2015-09-04 0 2.020 2.000 2.020 2.000 2.030 15,230,000 30,658,100 2.0130 40.23 39.84 40.23 39.84 40.43 764,647 40.094 0.50%
2015-09-02 0 2.010 2.000 2.010 1.960 2.020 16,375,000 32,433,650 1.9807 40.03 39.84 40.03 39.04 40.23 822,133 39.451 -0.50%
2015-09-01 0 2.020 1.990 2.020 1.990 2.030 15,060,000 30,265,150 2.0096 40.23 39.64 40.23 39.64 40.43 756,112 40.027 -1.46%
2015-08-31 0 2.050 2.020 2.050 1.950 2.070 19,415,000 39,257,200 2.0220 40.83 40.23 40.83 38.84 41.23 974,761 40.274 -1.91%
2015-08-28 0 2.090 2.050 2.090 2.030 2.100 16,995,000 35,173,850 2.0697 41.63 40.83 41.63 40.43 41.83 853,261 41.223 1.95%
2015-08-27 0 2.050 2.040 2.050 1.960 2.080 15,690,000 31,612,400 2.0148 40.83 40.63 40.83 39.04 41.43 787,742 40.130 3.02%
2015-08-26 0 1.990 2.000 2.800 1.800 2.020 9,640,000 17,881,450 1.8549 39.64 39.84 55.77 35.85 40.23 483,992 36.946 5.85%
2015-08-25 0 1.880 1.860 1.870 1.750 1.880 9,530,000 17,461,350 1.8323 37.45 37.05 37.25 34.86 37.45 478,469 36.494 1.08%
2015-08-24 0 1.860 1.800 1.860 1.680 1.870 14,605,000 25,943,850 1.7764 37.05 35.85 37.05 33.46 37.25 733,268 35.381 -2.62%
2015-08-21 0 1.910 1.920 1.940 1.900 1.990 4,795,000 9,342,050 1.9483 38.04 38.24 38.64 37.84 39.64 240,741 38.805 -4.02%
2015-08-20 0 1.990 1.970 1.990 1.900 2.040 7,660,000 15,102,650 1.9716 39.64 39.24 39.64 37.84 40.63 384,583 39.270 -2.45%
2015-08-19 0 2.040 1.980 2.040 1.960 2.050 6,285,000 12,588,400 2.0029 40.63 39.44 40.63 39.04 40.83 315,549 39.894 2.00%
2015-08-18 0 2.000 2.000 2.010 1.960 2.120 6,905,000 14,284,300 2.0687 39.84 39.84 40.03 39.04 42.23 346,677 41.204 -4.31%
2015-08-17 0 2.090 2.070 2.090 2.050 2.090 5,450,000 11,264,350 2.0669 41.63 41.23 41.63 40.83 41.63 273,626 41.167 0.00%
2015-08-14 0 2.090 2.070 2.090 2.050 2.090 6,095,000 12,660,700 2.0772 41.63 41.23 41.63 40.83 41.63 306,009 41.374 0.48%
2015-08-13 0 2.080 2.060 2.080 2.030 2.080 7,015,000 14,487,100 2.0652 41.43 41.03 41.43 40.43 41.43 352,199 41.133 1.96%
2015-08-12 0 2.040 2.030 2.040 2.020 2.100 6,470,000 13,461,300 2.0806 40.63 40.43 40.63 40.23 41.83 324,837 41.440 -4.23%
2015-08-11 0 2.130 2.080 2.130 2.090 2.160 6,735,000 14,295,050 2.1225 42.42 41.43 42.42 41.63 43.02 338,142 42.275 1.91%
2015-08-10 0 2.090 2.070 2.090 2.010 2.100 6,115,000 12,612,000 2.0625 41.63 41.23 41.63 40.03 41.83 307,013 41.080 2.45%
2015-08-07 0 2.040 2.010 2.040 1.990 2.050 6,065,000 12,321,450 2.0316 40.63 40.03 40.63 39.64 40.83 304,503 40.464 0.00%
2015-08-06 0 2.040 2.010 2.050 1.970 2.070 10,230,000 20,768,050 2.0301 40.63 40.03 40.83 39.24 41.23 513,614 40.435 0.49%
2015-08-05 0 2.030 2.030 2.040 2.030 2.090 5,635,000 11,658,150 2.0689 40.43 40.43 40.63 40.43 41.63 282,914 41.207 -1.46%
2015-08-04 0 2.060 2.040 2.070 2.020 2.090 6,280,000 12,885,400 2.0518 41.03 40.63 41.23 40.23 41.63 315,298 40.867 0.98%
2015-08-03 0 2.040 2.040 2.060 2.040 2.150 6,870,000 14,553,850 2.1185 40.63 40.63 41.03 40.63 42.82 344,919 42.195 -3.77%
2015-07-31 0 2.120 2.090 2.120 2.090 2.120 7,400,000 15,589,200 2.1066 42.23 41.63 42.23 41.63 42.23 371,529 41.960 1.44%
2015-07-30 0 2.090 2.040 2.090 2.030 2.100 7,215,000 14,893,250 2.0642 41.63 40.63 41.63 40.43 41.83 362,241 41.114 1.95%
2015-07-29 0 2.050 2.050 2.060 2.010 2.100 6,545,000 13,408,300 2.0486 40.83 40.83 41.03 40.03 41.83 328,602 40.804 0.00%
2015-07-28 0 2.050 1.990 2.050 1.960 2.070 6,860,000 13,969,950 2.0364 40.83 39.64 40.83 39.04 41.23 344,417 40.561 -1.44%
2015-07-27 0 2.080 2.030 2.050 1.940 2.170 10,352,000 21,304,670 2.0580 41.43 40.43 40.83 38.64 43.22 519,739 40.991 -6.31%
2015-07-24 0 2.220 2.180 2.220 2.110 2.250 5,805,000 12,586,350 2.1682 44.22 43.42 44.22 42.03 44.81 291,449 43.185 2.78%
2015-07-23 0 2.160 2.140 2.170 2.050 2.200 5,040,000 10,683,300 2.1197 43.02 42.62 43.22 40.83 43.82 253,041 42.220 4.85%
2015-07-22 0 2.060 2.060 2.070 2.030 2.080 4,240,000 8,741,100 2.0616 41.03 41.03 41.23 40.43 41.43 212,876 41.062 0.00%
2015-07-21 0 2.060 2.050 2.080 2.010 2.090 4,785,000 9,820,150 2.0523 41.03 40.83 41.43 40.03 41.63 240,239 40.877 1.48%
2015-07-20 0 2.030 2.020 2.030 1.960 2.080 3,975,000 8,028,150 2.0197 40.43 40.23 40.43 39.04 41.43 199,571 40.227 3.05%
2015-07-17 0 1.970 1.950 1.970 1.910 1.970 4,500,000 8,732,050 1.9405 39.24 38.84 39.24 38.04 39.24 225,930 38.649 2.07%
2015-07-16 0 1.930 1.890 1.940 1.860 1.950 4,440,000 8,499,450 1.9143 38.44 37.64 38.64 37.05 38.84 222,917 38.128 3.76%
2015-07-15 0 1.860 1.840 1.860 1.800 1.970 8,780,000 16,673,800 1.8991 37.05 36.65 37.05 35.85 39.24 440,814 37.825 -4.12%
2015-07-14 0 1.940 1.910 1.940 1.900 1.970 4,005,000 7,791,250 1.9454 38.64 38.04 38.64 37.84 39.24 201,077 38.748 -1.52%
2015-07-13 0 1.970 1.950 1.970 1.840 2.040 10,410,000 20,154,700 1.9361 39.24 38.84 39.24 36.65 40.63 522,651 38.562 -1.01%
2015-07-10 0 1.990 1.970 2.000 1.850 2.040 8,110,000 16,016,650 1.9749 39.64 39.24 39.84 36.85 40.63 407,176 39.336 8.74%
2015-07-09 0 1.830 1.810 1.820 1.590 1.840 25,250,000 44,424,050 1.7594 36.45 36.05 36.25 31.67 36.65 1,267,717 35.043 8.93%
2015-07-08 0 1.680 1.600 1.680 1.450 1.940 14,255,000 23,137,900 1.6231 33.46 31.87 33.46 28.88 38.64 715,695 32.329 -16.00%
2015-07-07 0 2.000 1.810 1.920 1.770 2.090 9,692,000 18,506,640 1.9095 39.84 36.05 38.24 35.25 41.63 486,602 38.032 -0.50%
2015-07-06 0 2.010 1.900 1.930 1.690 2.140 14,120,000 26,388,200 1.8689 40.03 37.84 38.44 33.66 42.62 708,917 37.223 -4.29%
2015-07-03 0 2.100 2.090 2.100 1.880 2.290 15,805,000 33,216,900 2.1017 41.83 41.63 41.83 37.45 45.61 793,515 41.860 -8.30%
2015-07-02 0 2.290 2.260 2.290 2.210 2.500 9,005,000 20,871,350 2.3178 45.61 45.01 45.61 44.02 49.79 452,111 46.164 -5.37%
2015-06-30 0 2.420 2.400 2.420 2.350 2.500 11,445,000 27,506,350 2.4034 48.20 47.80 48.20 46.81 49.79 574,615 47.869 0.41%
2015-06-29 0 2.410 2.380 2.430 2.350 2.680 5,390,000 13,255,000 2.4592 48.00 47.40 48.40 46.81 53.38 270,614 48.981 -7.31%
2015-06-26 0 2.600 2.600 2.630 2.580 2.800 6,385,000 17,230,550 2.6986 51.79 51.79 52.38 51.39 55.77 320,569 53.750 -5.45%
2015-06-25 0 2.750 2.750 2.790 2.710 2.850 5,430,000 15,077,000 2.7766 54.77 54.77 55.57 53.98 56.77 272,622 55.304 0.36%
2015-06-24 0 2.740 2.720 2.740 2.700 2.820 7,435,000 20,443,950 2.7497 54.57 54.18 54.57 53.78 56.17 373,286 54.768 0.37%
2015-06-23 0 2.730 2.720 2.750 2.640 2.790 4,970,000 13,512,750 2.7189 54.38 54.18 54.77 52.58 55.57 249,527 54.153 -1.09%
2015-06-22 0 2.760 2.740 2.760 2.500 2.790 11,050,000 29,736,500 2.6911 54.97 54.57 54.97 49.79 55.57 554,783 53.600 9.09%
2015-06-19 0 2.530 2.530 2.540 2.380 2.590 8,885,000 22,157,100 2.4938 50.39 50.39 50.59 47.40 51.59 446,086 49.670 5.42%
2015-06-18 0 2.400 2.390 2.420 2.340 2.550 6,084,000 14,812,720 2.4347 47.80 47.60 48.20 46.61 50.79 305,457 48.494 3.00%
2015-06-17 0 2.330 2.300 2.340 2.270 2.370 4,655,000 10,778,300 2.3154 46.41 45.81 46.61 45.21 47.20 233,712 46.118 3.10%
2015-06-16 0 2.260 2.220 2.260 2.220 2.300 14,680,000 33,272,100 2.2665 45.01 44.22 45.01 44.22 45.81 737,033 45.143 0.00%
2015-06-15 0 2.260 2.260 2.280 2.250 2.310 3,965,000 9,054,350 2.2836 45.01 45.01 45.41 44.81 46.01 199,069 45.483 -2.16%
2015-06-12 0 2.310 2.300 2.330 2.230 2.330 5,625,000 12,866,250 2.2873 46.01 45.81 46.41 44.42 46.41 282,412 45.558 2.21%
2015-06-11 0 2.260 2.260 2.280 2.210 2.300 6,700,000 15,175,050 2.2649 45.01 45.01 45.41 44.02 45.81 336,384 45.112 0.00%
2015-06-10 0 2.260 2.220 2.270 2.190 2.390 8,610,000 19,556,400 2.2714 45.01 44.22 45.21 43.62 47.60 432,279 45.240 -3.00%
2015-06-09 0 2.330 2.320 2.350 2.300 2.390 6,545,000 15,410,650 2.3546 46.41 46.21 46.81 45.81 47.60 328,602 46.898 -2.10%
2015-06-08 0 2.380 2.370 2.380 2.330 2.400 6,531,000 15,556,630 2.3820 47.40 47.20 47.40 46.41 47.80 327,899 47.443 3.03%
2015-06-05 0 2.310 2.310 2.330 2.200 2.380 6,245,000 14,171,150 2.2692 46.01 46.01 46.41 43.82 47.40 313,540 45.197 4.05%
2015-06-04 0 2.220 2.200 2.230 2.160 2.300 8,910,000 19,929,250 2.2367 44.22 43.82 44.42 43.02 45.81 447,341 44.550 -3.48%
2015-06-03 0 2.300 2.280 2.300 2.270 2.320 5,590,000 12,851,500 2.2990 45.81 45.41 45.81 45.21 46.21 280,655 45.791 -0.43%
2015-06-02 0 2.310 2.310 2.330 2.260 2.390 9,635,000 22,277,350 2.3121 46.01 46.01 46.41 45.01 47.60 483,741 46.052 -0.86%
2015-06-01 0 2.330 2.310 2.350 2.310 2.430 12,000,000 28,442,250 2.3702 46.41 46.01 46.81 46.01 48.40 602,479 47.209 -1.69%
2015-05-29 0 2.370 2.350 2.370 2.270 2.430 11,250,000 26,274,950 2.3356 47.20 46.81 47.20 45.21 48.40 564,824 46.519 3.95%
2015-05-28 0 2.280 2.260 2.290 2.240 2.350 10,970,000 25,164,350 2.2939 45.41 45.01 45.61 44.62 46.81 550,767 45.690 -2.56%
2015-05-27 0 2.340 2.330 2.350 2.330 2.380 11,405,000 26,754,800 2.3459 46.61 46.41 46.81 46.41 47.40 572,606 46.725 -1.27%
2015-05-26 0 2.370 2.340 2.370 2.340 2.400 9,880,000 23,339,200 2.3623 47.20 46.61 47.20 46.61 47.80 496,041 47.051 -1.66%
2015-05-22 0 2.410 2.380 2.410 2.330 2.470 11,735,000 27,925,100 2.3796 48.00 47.40 48.00 46.41 49.20 589,175 47.397 2.55%
2015-05-21 0 2.350 2.370 2.380 2.330 2.420 10,605,000 25,038,950 2.3611 46.81 47.20 47.40 46.41 48.20 532,441 47.027 -2.89%
2015-05-20 0 2.420 2.370 2.420 2.330 2.490 11,610,000 28,048,650 2.4159 48.20 47.20 48.20 46.41 49.60 582,899 48.119 0.41%
2015-05-19 0 2.410 2.400 2.420 2.310 2.410 13,275,000 31,208,450 2.3509 48.00 47.80 48.20 46.01 48.00 666,493 46.825 2.12%
2015-05-18 0 2.360 2.360 2.370 2.310 2.400 12,095,000 28,760,650 2.3779 47.01 47.01 47.20 46.01 47.80 607,249 47.362 0.85%
2015-05-15 0 2.340 2.340 2.350 2.320 2.410 10,330,000 24,401,300 2.3622 46.61 46.61 46.81 46.21 48.00 518,634 47.049 -1.68%
2015-05-14 0 2.380 2.390 2.400 2.300 2.410 9,755,000 23,259,200 2.3843 47.40 47.60 47.80 45.81 48.00 489,765 47.490 2.15%
2015-05-13 0 2.330 2.320 2.350 2.290 2.360 10,460,000 24,441,800 2.3367 46.41 46.21 46.81 45.61 47.01 525,161 46.542 -1.69%
2015-05-12 0 2.370 2.330 2.370 2.340 2.430 10,425,000 24,798,700 2.3788 47.20 46.41 47.20 46.61 48.40 523,404 47.380 -0.84%
2015-05-11 0 2.390 2.390 2.410 2.290 2.450 13,305,000 31,453,500 2.3640 47.60 47.60 48.00 45.61 48.80 667,999 47.086 3.91%
2015-05-08 0 2.300 2.300 2.330 2.270 2.370 12,430,000 28,672,250 2.3067 45.81 45.81 46.41 45.21 47.20 624,068 45.944 2.68%
2015-05-07 0 2.240 2.240 2.250 2.220 2.490 16,740,000 39,388,250 2.3529 44.62 44.62 44.81 44.22 49.60 840,459 46.865 -9.31%
2015-05-06 0 2.470 2.430 2.470 2.410 2.500 11,505,000 28,298,550 2.4597 49.20 48.40 49.20 48.00 49.79 577,627 48.991 0.41%
2015-05-05 0 2.460 2.460 2.470 2.430 2.640 11,765,000 29,587,050 2.5148 49.00 49.00 49.20 48.40 52.58 590,681 50.090 -4.28%
2015-05-04 0 2.570 2.570 2.580 2.340 2.620 9,324,500 23,226,290 2.4909 51.19 51.19 51.39 46.61 52.18 468,152 49.613 7.08%
2015-04-30 0 2.400 2.390 2.400 2.360 2.440 9,890,000 23,711,850 2.3976 47.80 47.60 47.80 47.01 48.60 496,543 47.754 -1.64%
2015-04-29 0 2.440 2.430 2.450 2.410 2.510 9,630,000 23,632,600 2.4541 48.60 48.40 48.80 48.00 49.99 483,490 48.879 -0.81%
2015-04-28 0 2.460 2.460 2.470 2.220 2.530 18,530,000 44,770,050 2.4161 49.00 49.00 49.20 44.22 50.39 930,329 48.123 10.81%
2015-04-27 0 2.220 2.190 2.220 2.090 2.230 18,380,000 39,536,650 2.1511 44.22 43.62 44.22 41.63 44.42 922,798 42.844 4.72%
2015-04-24 0 2.120 2.110 2.140 2.060 2.200 11,680,000 24,748,950 2.1189 42.23 42.03 42.62 41.03 43.82 586,413 42.204 -0.47%
2015-04-23 0 2.130 2.110 2.140 2.110 2.200 10,705,000 22,899,450 2.1391 42.42 42.03 42.62 42.03 43.82 537,462 42.607 -1.39%
2015-04-22 0 2.160 2.140 2.160 2.010 2.250 10,540,000 22,497,350 2.1345 43.02 42.62 43.02 40.03 44.81 529,178 42.514 5.37%
2015-04-21 0 2.050 2.050 2.060 2.020 2.140 11,720,000 23,983,750 2.0464 40.83 40.83 41.03 40.23 42.62 588,421 40.759 0.49%
2015-04-20 0 2.040 2.040 2.060 2.000 2.150 11,050,000 22,814,700 2.0647 40.63 40.63 41.03 39.84 42.82 554,783 41.124 -4.67%
2015-04-17 0 2.140 2.120 2.150 2.110 2.180 16,040,000 34,376,750 2.1432 42.62 42.23 42.82 42.03 43.42 805,314 42.687 -0.47%
2015-04-16 0 2.150 2.140 2.160 1.970 2.230 24,405,000 51,278,550 2.1011 42.82 42.62 43.02 39.24 44.42 1,225,292 41.850 8.59%
2015-04-15 0 1.980 1.950 1.990 1.920 2.100 13,930,000 28,063,200 2.0146 39.44 38.84 39.64 38.24 41.83 699,378 40.126 -5.71%
2015-04-14 0 2.100 2.090 2.110 2.080 2.140 15,825,000 33,327,600 2.1060 41.83 41.63 42.03 41.43 42.62 794,520 41.947 -1.41%
2015-04-13 0 2.130 2.090 2.130 2.080 2.180 15,540,000 33,214,650 2.1374 42.42 41.63 42.42 41.43 43.42 780,211 42.571 0.00%
2015-04-10 0 2.130 2.120 2.140 1.800 2.230 17,405,000 36,665,450 2.1066 42.42 42.23 42.62 35.85 44.42 873,846 41.959 -4.48%
2015-04-09 0 2.230 2.220 2.240 2.180 2.340 9,412,000 21,212,650 2.2538 44.42 44.22 44.62 43.42 46.61 472,545 44.890 -1.76%
2015-04-08 0 2.270 2.290 2.300 2.230 2.320 14,350,000 32,374,900 2.2561 45.21 45.61 45.81 44.42 46.21 720,465 44.936 1.79%
2015-04-02 0 2.230 2.220 2.240 2.060 2.290 19,370,000 41,717,550 2.1537 44.42 44.22 44.62 41.03 45.61 972,502 42.897 6.19%
2015-04-01 0 2.100 2.100 2.130 1.860 2.150 15,640,000 30,568,250 1.9545 41.83 41.83 42.42 37.05 42.82 785,231 38.929 9.95%
2015-03-31 0 1.910 1.890 1.920 1.840 1.940 11,645,006 22,092,211 1.8971 38.04 37.64 38.24 36.65 38.64 584,656 37.787 2.69%
2015-03-30 0 1.860 1.850 1.860 1.800 1.910 16,360,000 30,202,150 1.8461 37.05 36.85 37.05 35.85 38.04 821,380 36.770 2.76%
2015-03-27 0 1.810 1.800 1.810 1.620 1.860 29,605,006 51,586,660 1.7425 36.05 35.85 36.05 32.27 37.05 1,486,367 34.707 13.12%
2015-03-26 0 1.600 1.590 1.600 1.490 1.610 17,605,000 27,542,800 1.5645 31.87 31.67 31.87 29.68 32.07 883,887 31.161 5.96%
2015-03-25 0 1.510 1.500 1.510 1.450 1.510 12,395,000 18,314,250 1.4776 30.08 29.88 30.08 28.88 30.08 622,311 29.429 4.86%
2015-03-24 0 1.440 1.440 1.460 1.440 1.470 11,175,000 16,211,550 1.4507 28.68 28.68 29.08 28.68 29.28 561,059 28.895 -0.69%
2015-03-23 0 1.450 1.450 1.460 1.430 1.490 10,975,000 15,902,550 1.4490 28.88 28.88 29.08 28.48 29.68 551,018 28.860 1.40%
2015-03-20 0 1.430 1.430 1.440 1.390 1.530 22,065,000 31,878,300 1.4447 28.48 28.48 28.68 27.69 30.47 1,107,809 28.776 3.62%
2015-03-19 0 1.380 1.380 1.390 1.360 1.400 11,135,000 15,435,950 1.3863 27.49 27.49 27.69 27.09 27.88 559,051 27.611 1.47%
2015-03-18 0 1.360 1.360 1.370 1.320 1.410 18,460,000 25,226,850 1.3666 27.09 27.09 27.29 26.29 28.08 926,814 27.219 1.49%
2015-03-17 0 1.340 1.340 1.360 1.300 1.400 32,840,000 44,297,450 1.3489 26.69 26.69 27.09 25.89 27.88 1,648,785 26.867 -3.60%
2015-03-16 1 1.390 1.390 1.400 1.260 1.430 152,500,000 138,913,600 0.9109 27.69 27.69 27.88 25.10 28.48 7,656,508 18.143 9.45%
2015-03-13 0 1.270 1.270 1.290 1.250 1.300 13,820,000 17,545,250 1.2696 25.30 25.30 25.69 24.90 25.89 693,855 25.287 0.79%
2015-03-12 0 1.260 1.260 1.270 1.260 1.280 6,905,000 8,770,100 1.2701 25.10 25.10 25.30 25.10 25.49 346,677 25.298 0.00%
2015-03-11 0 1.260 1.260 1.270 1.260 1.290 15,440,000 19,655,800 1.2730 25.10 25.10 25.30 25.10 25.69 775,190 25.356 0.00%
2015-03-10 0 1.260 1.260 1.270 1.260 1.290 10,025,000 12,801,900 1.2770 25.10 25.10 25.30 25.10 25.69 503,321 25.435 -0.79%
2015-03-09 0 1.270 1.270 1.280 1.260 1.300 10,810,000 13,774,550 1.2742 25.30 25.30 25.49 25.10 25.89 542,733 25.380 -0.78%
2015-03-06 0 1.280 1.270 1.290 1.260 1.330 19,130,000 24,761,400 1.2944 25.49 25.30 25.69 25.10 26.49 960,452 25.781 -2.29%
2015-03-05 0 1.310 1.300 1.320 1.300 1.350 10,825,000 14,461,850 1.3360 26.09 25.89 26.29 25.89 26.89 543,487 26.609 -2.24%
2015-03-04 0 1.340 1.340 1.360 1.330 1.360 10,300,000 13,830,500 1.3428 26.69 26.69 27.09 26.49 27.09 517,128 26.745 1.52%
2015-03-03 0 1.320 1.320 1.330 1.300 1.320 11,335,000 14,884,100 1.3131 26.29 26.29 26.49 25.89 26.29 569,092 26.154 1.54%
2015-03-02 0 1.300 1.290 1.300 1.280 1.310 13,250,000 17,146,400 1.2941 25.89 25.69 25.89 25.49 26.09 665,238 25.775 0.78%
2015-02-27 0 1.290 1.290 1.300 1.260 1.330 11,245,000 14,588,550 1.2973 25.69 25.69 25.89 25.10 26.49 564,573 25.840 -0.77%
2015-02-26 0 1.300 1.290 1.300 1.290 1.350 16,690,000 22,142,750 1.3267 25.89 25.69 25.89 25.69 26.89 837,948 26.425 -2.26%
2015-02-25 0 1.330 1.330 1.340 1.320 1.350 12,585,000 16,797,650 1.3347 26.49 26.49 26.69 26.29 26.89 631,850 26.585 -0.75%
2015-02-24 0 1.340 1.320 1.340 1.310 1.360 11,780,000 15,684,950 1.3315 26.69 26.29 26.69 26.09 27.09 591,434 26.520 0.00%
2015-02-23 0 1.340 1.330 1.340 1.330 1.360 11,450,000 15,332,500 1.3391 26.69 26.49 26.69 26.49 27.09 574,866 26.671 0.75%
2015-02-18 0 1.330 1.330 1.340 1.310 1.340 4,375,000 5,803,600 1.3265 26.49 26.49 26.69 26.09 26.69 219,654 26.422 0.76%
2015-02-17 0 1.320 1.320 1.330 1.300 1.350 21,765,000 28,830,600 1.3246 26.29 26.29 26.49 25.89 26.89 1,092,747 26.384 0.00%
2015-02-16 0 1.320 1.310 1.320 1.310 1.330 19,125,000 25,206,550 1.3180 26.29 26.09 26.29 26.09 26.49 960,201 26.251 0.00%
2015-02-13 0 1.320 1.320 1.330 1.310 1.340 13,535,000 17,895,250 1.3221 26.29 26.29 26.49 26.09 26.69 679,546 26.334 0.00%
2015-02-12 0 1.320 1.310 1.330 1.280 1.380 20,685,000 27,525,800 1.3307 26.29 26.09 26.49 25.49 27.49 1,038,524 26.505 -3.65%
2015-02-11 0 1.370 1.350 1.370 1.360 1.380 13,060,000 17,829,350 1.3652 27.29 26.89 27.29 27.09 27.49 655,698 27.191 0.00%
2015-02-10 0 1.370 1.360 1.370 1.330 1.420 17,830,000 24,303,450 1.3631 27.29 27.09 27.29 26.49 28.28 895,184 27.149 1.48%
2015-02-09 0 1.350 1.350 1.360 1.320 1.370 14,410,000 19,469,150 1.3511 26.89 26.89 27.09 26.29 27.29 723,477 26.911 0.75%
2015-02-06 0 1.340 1.340 1.350 1.320 1.360 11,170,000 14,899,400 1.3339 26.69 26.69 26.89 26.29 27.09 560,808 26.568 -1.47%
2015-02-05 0 1.360 1.350 1.360 1.340 1.400 16,339,500 22,202,445 1.3588 27.09 26.89 27.09 26.69 27.88 820,351 27.065 -2.86%
2015-02-04 0 1.400 1.390 1.400 1.350 1.460 18,130,000 25,446,550 1.4036 27.88 27.69 27.88 26.89 29.08 910,246 27.956 2.94%
2015-02-03 0 1.360 1.360 1.370 1.270 1.370 16,540,000 21,705,000 1.3123 27.09 27.09 27.29 25.30 27.29 830,417 26.137 6.25%
2015-02-02 0 1.280 1.270 1.290 1.260 1.290 12,205,000 15,521,750 1.2718 25.49 25.30 25.69 25.10 25.69 612,772 25.330 0.79%
2015-01-30 0 1.270 1.260 1.270 1.230 1.290 13,090,000 16,672,150 1.2737 25.30 25.10 25.30 24.50 25.69 657,205 25.368 -0.78%
2015-01-29 0 1.280 1.270 1.280 1.250 1.310 13,090,000 16,744,400 1.2792 25.49 25.30 25.49 24.90 26.09 657,205 25.478 0.79%
2015-01-28 0 1.270 1.260 1.270 1.230 1.270 12,840,000 16,046,950 1.2498 25.30 25.10 25.30 24.50 25.30 644,653 24.892 0.79%
2015-01-27 0 1.260 1.250 1.260 1.250 1.290 21,635,000 27,313,200 1.2625 25.10 24.90 25.10 24.90 25.69 1,086,220 25.145 0.00%
2015-01-26 0 1.260 1.260 1.280 1.220 1.280 12,700,000 15,923,400 1.2538 25.10 25.10 25.49 24.30 25.49 637,624 24.973 0.00%
2015-01-23 0 1.260 1.250 1.260 1.190 1.350 22,390,000 27,943,350 1.2480 25.10 24.90 25.10 23.70 26.89 1,124,126 24.858 5.88%
2015-01-22 0 1.190 1.190 1.200 1.170 1.200 33,670,000 40,099,400 1.1910 23.70 23.70 23.90 23.30 23.90 1,690,457 23.721 0.00%
2015-01-21 0 1.190 1.190 1.200 1.180 1.200 12,125,000 14,435,150 1.1905 23.70 23.70 23.90 23.50 23.90 608,755 23.713 -0.83%
2015-01-20 0 1.200 1.190 1.200 1.180 1.220 23,575,000 28,251,750 1.1984 23.90 23.70 23.90 23.50 24.30 1,183,621 23.869 0.84%
2015-01-19 0 1.190 1.190 1.200 1.170 1.230 135,280,000 117,443,800 0.8682 23.70 23.70 23.90 23.30 24.50 6,791,950 17.292 -1.65%
2015-01-16 0 1.210 1.200 1.210 1.150 1.220 15,595,000 18,404,000 1.1801 24.10 23.90 24.10 22.91 24.30 782,972 23.505 3.42%
2015-01-15 0 1.170 1.160 1.170 1.160 1.260 26,990,000 32,852,000 1.2172 23.30 23.10 23.30 23.10 25.10 1,355,076 24.244 -7.87%
2015-01-14 0 1.270 1.260 1.270 1.240 1.270 14,475,000 18,119,050 1.2517 25.30 25.10 25.30 24.70 25.30 726,741 24.932 0.79%
2015-01-13 0 1.260 1.250 1.260 1.220 1.260 15,270,000 19,053,000 1.2477 25.10 24.90 25.10 24.30 25.10 766,655 24.852 2.44%
2015-01-12 0 1.230 1.220 1.240 1.190 1.270 20,320,000 25,106,950 1.2356 24.50 24.30 24.70 23.70 25.30 1,020,198 24.610 3.36%
2015-01-09 0 1.190 1.190 1.220 1.180 1.320 28,125,000 35,040,950 1.2459 23.70 23.70 24.30 23.50 26.29 1,412,061 24.815 -7.03%
2015-01-08 0 1.280 1.270 1.280 1.200 1.320 26,795,294 33,398,802 1.2464 25.49 25.30 25.49 23.90 26.29 1,345,301 24.826 7.56%
2015-01-07 0 1.190 1.190 1.200 1.170 1.200 14,890,000 17,670,800 1.1868 23.70 23.70 23.90 23.30 23.90 747,576 23.637 0.00%
2015-01-06 0 1.190 1.180 1.190 1.180 1.220 16,195,000 19,286,800 1.1909 23.70 23.50 23.70 23.50 24.30 813,096 23.720 -0.83%
2015-01-05 0 1.200 1.190 1.200 1.160 1.210 15,025,000 17,834,600 1.1870 23.90 23.70 23.90 23.10 24.10 754,354 23.642 0.84%
2015-01-02 0 1.190 1.190 1.200 1.170 1.230 14,685,000 17,536,000 1.1941 23.70 23.70 23.90 23.30 24.50 737,284 23.785 1.71%
2014-12-31 0 1.170 1.150 1.170 1.150 1.230 10,960,000 12,978,350 1.1842 23.30 22.91 23.30 22.91 24.50 550,264 23.586 2.63%
2014-12-30 0 1.140 1.130 1.140 1.130 1.150 20,515,000 23,380,800 1.1397 22.71 22.51 22.71 22.51 22.91 1,029,989 22.700 0.88%
2014-12-29 0 1.130 1.130 1.150 1.120 1.180 13,345,000 15,337,900 1.1493 22.51 22.51 22.91 22.31 23.50 670,007 22.892 -0.88%
2014-12-24 0 1.140 1.130 1.150 1.120 1.180 7,570,000 8,613,000 1.1378 22.71 22.51 22.91 22.31 23.50 380,064 22.662 0.88%
2014-12-23 0 1.130 1.110 1.130 1.110 1.210 19,425,000 22,718,000 1.1695 22.51 22.11 22.51 22.11 24.10 975,263 23.294 -0.88%
2014-12-22 0 1.140 1.100 1.140 1.110 1.160 22,995,000 25,726,800 1.1188 22.71 21.91 22.71 22.11 23.10 1,154,501 22.284 0.88%
2014-12-19 0 1.130 1.130 1.140 1.110 1.220 14,960,000 17,771,800 1.1880 22.51 22.51 22.71 22.11 24.30 751,091 23.661 -4.24%
2014-12-18 0 1.180 1.160 1.180 1.160 1.230 20,140,000 23,656,050 1.1746 23.50 23.10 23.50 23.10 24.50 1,011,161 23.395 -1.67%
2014-12-17 0 1.200 1.180 1.200 1.180 1.250 14,905,000 17,911,250 1.2017 23.90 23.50 23.90 23.50 24.90 748,330 23.935 0.00%
2014-12-16 0 1.200 1.170 1.200 1.160 1.240 23,710,000 28,493,500 1.2018 23.90 23.30 23.90 23.10 24.70 1,190,399 23.936 2.56%
2014-12-15 0 1.170 1.160 1.180 0.980 1.190 22,030,000 23,781,350 1.0795 23.30 23.10 23.50 19.52 23.70 1,106,052 21.501 15.84%
2014-12-12 0 1.010 0.990 1.010 0.950 1.010 18,170,000 17,684,350 0.9733 20.12 19.72 20.12 18.92 20.12 912,254 19.385 3.06%
2014-12-11 0 0.980 0.960 0.990 0.930 0.990 18,015,000 17,227,150 0.9563 19.52 19.12 19.72 18.52 19.72 904,472 19.047 2.08%
2014-12-10 0 0.960 0.950 0.960 0.910 1.010 16,045,000 15,484,200 0.9650 19.12 18.92 19.12 18.13 20.12 805,565 19.222 1.05%
2014-12-09 0 0.950 0.930 0.950 0.940 1.020 24,160,000 23,487,000 0.9721 18.92 18.52 18.92 18.72 20.32 1,212,992 19.363 -7.77%
2014-12-08 0 1.030 1.010 1.030 1.000 1.100 13,720,000 14,528,300 1.0589 20.52 20.12 20.52 19.92 21.91 688,835 21.091 -6.36%
2014-12-05 0 1.100 1.070 1.110 1.020 1.110 19,015,000 19,985,300 1.0510 21.91 21.31 22.11 20.32 22.11 954,679 20.934 3.77%
2014-12-04 0 1.060 1.060 1.070 1.010 1.070 17,360,000 18,089,250 1.0420 21.11 21.11 21.31 20.12 21.31 871,587 20.754 2.91%
2014-12-03 0 1.030 1.000 1.030 0.990 1.110 20,940,000 21,659,000 1.0343 20.52 19.92 20.52 19.72 22.11 1,051,326 20.602 -7.21%
2014-12-02 0 1.110 1.100 1.110 1.090 1.190 23,105,000 26,042,950 1.1272 22.11 21.91 22.11 21.71 23.70 1,160,024 22.450 -5.93%
2014-12-01 0 1.180 1.170 1.190 1.140 1.230 22,010,000 26,487,350 1.2034 23.50 23.30 23.70 22.71 24.50 1,105,048 23.969 -3.28%
2014-11-28 0 1.220 1.200 1.220 1.170 1.240 31,350,000 38,039,900 1.2134 24.30 23.90 24.30 23.30 24.70 1,573,977 24.168 2.52%
2014-11-27 0 1.190 1.180 1.200 1.060 1.270 23,225,000 27,351,900 1.1777 23.70 23.50 23.90 21.11 25.30 1,166,049 23.457 7.21%
2014-11-26 0 1.110 1.100 1.110 1.050 1.120 22,485,000 24,452,750 1.0875 22.11 21.91 22.11 20.91 22.31 1,128,896 21.661 0.00%
2014-11-25 0 1.110 1.110 1.120 0.920 1.120 32,563,000 33,034,050 1.0145 22.11 22.11 22.31 18.32 22.31 1,634,878 20.206 20.65%
2014-11-24 0 0.920 0.920 0.930 0.900 0.930 20,035,000 18,390,200 0.9179 18.32 18.32 18.52 17.93 18.52 1,005,889 18.283 2.22%
2014-11-21 0 0.900 0.890 0.900 0.880 0.910 29,540,000 26,432,050 0.8948 17.93 17.73 17.93 17.53 18.13 1,483,103 17.822 0.00%
2014-11-20 0 0.900 0.890 0.900 0.880 0.920 22,960,000 20,574,650 0.8961 17.93 17.73 17.93 17.53 18.32 1,152,744 17.848 1.12%
2014-11-19 0 0.890 0.880 0.890 0.870 0.900 20,265,000 17,945,450 0.8855 17.73 17.53 17.73 17.33 17.93 1,017,437 17.638 1.14%
2014-11-18 0 0.880 0.880 0.890 0.870 0.910 18,215,000 16,080,500 0.8828 17.53 17.53 17.73 17.33 18.13 914,513 17.584 1.15%
2014-11-17 0 0.870 0.860 0.870 0.850 0.890 18,295,000 15,843,850 0.8660 17.33 17.13 17.33 16.93 17.73 918,530 17.249 -1.14%
2014-11-14 0 0.880 0.870 0.880 0.850 0.890 16,700,000 14,474,650 0.8667 17.53 17.33 17.53 16.93 17.73 838,450 17.264 2.33%
2014-11-13 0 0.860 0.860 0.870 0.850 0.940 26,955,000 23,800,950 0.8830 17.13 17.13 17.33 16.93 18.72 1,353,319 17.587 1.18%
2014-11-12 0 0.850 0.840 0.850 0.840 0.860 9,070,000 7,736,950 0.8530 16.93 16.73 16.93 16.73 17.13 455,374 16.990 0.00%
2014-11-11 0 0.850 0.850 0.860 0.840 0.870 9,795,000 8,332,450 0.8507 16.93 16.93 17.13 16.73 17.33 491,774 16.944 -2.30%
2014-11-10 0 0.870 0.860 0.870 0.830 0.880 15,950,000 13,662,000 0.8566 17.33 17.13 17.33 16.53 17.53 800,795 17.061 3.57%
2014-11-07 0 0.840 0.840 0.850 0.810 0.840 10,065,000 8,362,600 0.8309 16.73 16.73 16.93 16.13 16.73 505,330 16.549 1.20%
2014-11-06 0 0.830 0.830 0.840 0.810 0.830 10,300,000 8,404,300 0.8160 16.53 16.53 16.73 16.13 16.53 517,128 16.252 2.47%
2014-11-05 0 0.810 0.800 0.810 0.800 0.830 10,210,000 8,279,600 0.8109 16.13 15.93 16.13 15.93 16.53 512,610 16.152 -1.22%
2014-11-04 0 0.820 0.810 0.820 0.790 0.830 10,915,000 8,904,000 0.8158 16.33 16.13 16.33 15.73 16.53 548,005 16.248 1.23%
2014-11-03 0 0.810 0.790 0.810 0.790 0.810 10,635,000 8,493,300 0.7986 16.13 15.73 16.13 15.73 16.13 533,947 15.907 1.25%
2014-10-31 0 0.800 0.790 0.800 0.790 0.810 11,065,000 8,825,900 0.7976 15.93 15.73 15.93 15.73 16.13 555,536 15.887 0.00%
2014-10-30 0 0.800 0.800 0.810 0.790 0.810 12,980,000 10,407,050 0.8018 15.93 15.93 16.13 15.73 16.13 651,682 15.970 0.00%
2014-10-29 0 0.800 0.800 0.810 0.790 0.810 11,585,000 9,339,300 0.8062 15.93 15.93 16.13 15.73 16.13 581,644 16.057 -1.23%
2014-10-28 0 0.810 0.800 0.810 0.790 0.820 11,600,000 9,356,550 0.8066 16.13 15.93 16.13 15.73 16.33 582,397 16.066 2.53%
2014-10-27 0 0.790 0.770 0.790 0.760 0.790 10,700,000 8,361,950 0.7815 15.73 15.34 15.73 15.14 15.73 537,211 15.565 2.60%
2014-10-24 0 0.770 0.770 0.780 0.760 0.780 13,175,000 10,189,000 0.7734 15.34 15.34 15.54 15.14 15.54 661,472 15.404 0.00%
2014-10-23 0 0.770 0.770 0.780 0.760 0.790 15,135,000 11,800,100 0.7797 15.34 15.34 15.54 15.14 15.73 759,877 15.529 0.00%
2014-10-22 0 0.770 0.750 0.760 0.750 0.810 14,040,000 10,909,800 0.7771 15.34 14.94 15.14 14.94 16.13 704,901 15.477 2.67%
2014-10-21 0 0.750 0.740 0.750 0.750 0.780 5,795,000 4,456,800 0.7691 14.94 14.74 14.94 14.94 15.54 290,947 15.318 -5.06%
2014-10-20 0 0.790 0.780 0.800 0.780 0.890 168,830,000 143,045,750 0.8473 15.73 15.54 15.93 15.54 17.73 8,476,382 16.876 -8.14%
2014-10-17 0 0.860 0.860 0.870 0.760 0.860 21,490,000 16,963,200 0.7894 17.13 17.13 17.33 15.14 17.13 1,078,940 15.722 10.26%
2014-10-16 0 0.780 0.760 0.780 0.740 0.780 7,485,000 5,736,450 0.7664 15.54 15.14 15.54 14.74 15.54 375,796 15.265 4.00%
2014-10-15 0 0.750 0.740 0.760 0.730 0.750 5,345,000 3,968,650 0.7425 14.94 14.74 15.14 14.54 14.94 268,354 14.789 2.74%
2014-10-14 0 0.730 0.730 0.740 0.730 0.750 8,420,000 6,215,150 0.7381 14.54 14.54 14.74 14.54 14.94 422,740 14.702 1.39%
2014-10-13 0 0.720 0.720 0.730 0.710 0.740 5,505,000 3,965,400 0.7203 14.34 14.34 14.54 14.14 14.74 276,387 14.347 1.41%
2014-10-10 0 0.710 0.700 0.710 0.690 0.730 6,430,000 4,545,700 0.7070 14.14 13.94 14.14 13.74 14.54 322,829 14.081 0.00%
2014-10-09 0 0.710 0.710 0.730 0.710 0.730 5,895,000 4,243,050 0.7198 14.14 14.14 14.54 14.14 14.54 295,968 14.336 0.00%
2014-10-08 0 0.710 0.700 0.720 0.700 0.730 5,495,000 3,890,850 0.7081 14.14 13.94 14.34 13.94 14.54 275,885 14.103 1.43%
2014-10-07 0 0.700 0.700 0.710 0.690 0.710 8,155,000 5,723,950 0.7019 13.94 13.94 14.14 13.74 14.14 409,435 13.980 0.00%
2014-10-06 0 0.700 0.700 0.710 0.670 0.710 7,525,000 5,228,800 0.6949 13.94 13.94 14.14 13.34 14.14 377,805 13.840 1.45%
2014-10-03 0 0.690 0.680 0.690 0.660 0.690 6,445,000 4,382,000 0.6799 13.74 13.54 13.74 13.15 13.74 323,582 13.542 4.55%
2014-09-30 0 0.660 0.660 0.670 0.650 0.690 9,670,000 6,466,750 0.6687 13.15 13.15 13.34 12.95 13.74 485,498 13.320 -2.94%
2014-09-29 0 0.680 0.680 0.690 0.640 0.690 7,715,000 5,110,700 0.6624 13.54 13.54 13.74 12.75 13.74 387,344 13.194 3.03%
2014-09-26 0 0.660 0.660 0.680 0.660 0.680 6,355,000 4,282,700 0.6739 13.15 13.15 13.54 13.15 13.54 319,063 13.423 -2.94%
2014-09-25 0 0.680 0.670 0.690 0.680 0.700 6,125,000 4,229,300 0.6905 13.54 13.34 13.74 13.54 13.94 307,515 13.753 -1.45%
2014-09-24 0 0.690 0.680 0.690 0.680 0.700 5,650,000 3,897,950 0.6899 13.74 13.54 13.74 13.54 13.94 283,667 13.741 0.00%
2014-09-23 0 0.690 0.690 0.700 0.650 0.760 11,475,000 8,139,400 0.7093 13.74 13.74 13.94 12.95 15.14 576,121 14.128 4.55%
2014-09-22 0 0.660 0.650 0.670 0.650 0.670 6,035,000 3,997,200 0.6623 13.15 12.95 13.34 12.95 13.34 302,997 13.192 -1.49%
2014-09-19 0 0.670 0.670 0.680 0.660 0.680 6,305,000 4,227,700 0.6705 13.34 13.34 13.54 13.15 13.54 316,553 13.355 -1.47%
2014-09-18 0 0.680 0.670 0.680 0.660 0.690 5,175,000 3,511,500 0.6786 13.54 13.34 13.54 13.15 13.74 259,819 13.515 0.00%
2014-09-17 0 0.680 0.670 0.680 0.670 0.680 3,325,000 2,234,100 0.6719 13.54 13.34 13.54 13.34 13.54 166,937 13.383 1.49%
2014-09-16 0 0.670 0.670 0.680 0.670 0.700 3,695,000 2,532,700 0.6854 13.34 13.34 13.54 13.34 13.94 185,513 13.652 -2.90%
2014-09-15 0 0.690 0.680 0.700 0.680 0.700 8,190,000 5,700,100 0.6960 13.74 13.54 13.94 13.54 13.94 411,192 13.862 -1.43%
2014-09-12 0 0.700 0.700 0.710 0.690 0.710 5,940,000 4,196,950 0.7066 13.94 13.94 14.14 13.74 14.14 298,227 14.073 0.00%
2014-09-11 0 0.700 0.700 0.720 0.690 0.710 6,180,000 4,348,950 0.7037 13.94 13.94 14.34 13.74 14.14 310,277 14.016 -1.41%
2014-09-10 0 0.710 0.710 0.720 0.700 0.720 5,980,000 4,243,550 0.7096 14.14 14.14 14.34 13.94 14.34 300,236 14.134 0.00%
2014-09-08 0 0.710 0.700 0.710 0.690 0.730 7,340,000 5,305,750 0.7229 14.14 13.94 14.14 13.74 14.54 368,517 14.398 0.00%
2014-09-05 0 0.710 0.710 0.720 0.700 0.730 5,780,000 4,141,450 0.7165 14.14 14.14 14.34 13.94 14.54 290,194 14.271 -1.39%
2014-09-04 0 0.720 0.710 0.720 0.700 0.720 6,540,000 4,642,050 0.7098 14.34 14.14 14.34 13.94 14.34 328,351 14.137 1.41%
2014-09-03 0 0.710 0.710 0.720 0.680 0.720 6,285,000 4,330,400 0.6890 14.14 14.14 14.34 13.54 14.34 315,549 13.723 4.41%
2014-09-02 0 0.680 0.670 0.680 0.670 0.680 5,935,000 4,025,200 0.6782 13.54 13.34 13.54 13.34 13.54 297,976 13.508 0.00%
2014-09-01 0 0.680 0.670 0.690 0.680 0.690 5,725,000 3,919,200 0.6846 13.54 13.34 13.74 13.54 13.74 287,433 13.635 0.00%
2014-08-29 0 0.680 0.670 0.680 0.660 0.680 5,585,000 3,742,650 0.6701 13.54 13.34 13.54 13.15 13.54 280,404 13.347 3.03%
2014-08-28 0 0.660 0.660 0.670 0.660 0.690 5,320,000 3,590,200 0.6748 13.15 13.15 13.34 13.15 13.74 267,099 13.441 -2.94%
2014-08-27 0 0.680 0.670 0.680 0.670 0.690 5,520,000 3,782,200 0.6852 13.54 13.34 13.54 13.34 13.74 277,140 13.647 0.00%
2014-08-26 0 0.680 0.680 0.700 0.680 0.700 4,675,000 3,246,800 0.6945 13.54 13.54 13.94 13.54 13.94 234,716 13.833 -4.23%
2014-08-25 0 0.710 0.700 0.710 0.690 0.710 5,210,000 3,635,700 0.6978 14.14 13.94 14.14 13.74 14.14 261,576 13.899 2.90%
2014-08-22 0 0.690 0.690 0.700 0.680 0.700 5,505,000 3,799,650 0.6902 13.74 13.74 13.94 13.54 13.94 276,387 13.748 0.00%
2014-08-21 0 0.690 0.680 0.700 0.680 0.700 5,245,000 3,633,700 0.6928 13.74 13.54 13.94 13.54 13.94 263,334 13.799 0.00%
2014-08-20 0 0.690 0.690 0.700 0.690 0.720 5,880,000 4,167,200 0.7087 13.74 13.74 13.94 13.74 14.34 295,215 14.116 -2.82%
2014-08-19 0 0.710 0.700 0.710 0.700 0.740 6,995,000 5,072,050 0.7251 14.14 13.94 14.14 13.94 14.74 351,195 14.442 -5.33%
2014-08-18 0 0.750 0.740 0.750 0.730 0.750 5,930,000 4,387,700 0.7399 14.94 14.74 14.94 14.54 14.94 297,725 14.737 1.35%
2014-08-15 0 0.740 0.730 0.740 0.730 0.750 6,205,000 4,596,650 0.7408 14.74 14.54 14.74 14.54 14.94 311,532 14.755 -1.33%
2014-08-14 0 0.750 0.740 0.750 0.740 0.760 5,435,000 4,041,900 0.7437 14.94 14.74 14.94 14.74 15.14 272,873 14.812 1.35%
2014-08-13 0 0.740 0.730 0.750 0.730 0.740 5,810,000 4,296,450 0.7395 14.74 14.54 14.94 14.54 14.74 291,700 14.729 -1.33%
2014-08-12 0 0.750 0.730 0.750 0.730 0.760 5,635,000 4,207,850 0.7467 14.94 14.54 14.94 14.54 15.14 282,914 14.873 1.35%
2014-08-11 0 0.740 0.740 0.750 0.740 0.780 6,075,000 4,595,400 0.7564 14.74 14.74 14.94 14.74 15.54 305,005 15.067 -2.63%
2014-08-08 0 0.760 0.760 0.770 0.720 0.760 7,690,000 5,731,700 0.7453 15.14 15.14 15.34 14.34 15.14 386,089 14.846 1.33%
2014-08-07 0 0.750 0.750 0.760 0.750 0.810 6,610,000 5,055,550 0.7648 14.94 14.94 15.14 14.94 16.13 331,866 15.234 -3.85%
2014-08-06 0 0.780 0.770 0.780 0.750 0.800 9,770,000 7,595,100 0.7774 15.54 15.34 15.54 14.94 15.93 490,519 15.484 2.63%
2014-08-05 0 0.760 0.740 0.760 0.740 0.760 10,545,000 8,000,700 0.7587 15.14 14.74 15.14 14.74 15.14 529,429 15.112 -1.30%
2014-08-04 0 0.770 0.750 0.770 0.760 0.780 11,605,000 8,858,800 0.7634 15.34 14.94 15.34 15.14 15.54 582,648 15.204 -1.28%
2014-08-01 0 0.780 0.770 0.780 0.770 0.790 8,905,000 7,005,750 0.7867 15.54 15.34 15.54 15.34 15.73 447,090 15.670 -2.50%
2014-07-31 0 0.800 0.780 0.800 0.790 0.820 10,025,000 8,041,700 0.8022 15.93 15.54 15.93 15.73 16.33 503,321 15.977 1.27%
2014-07-30 0 0.790 0.790 0.800 0.780 0.810 9,765,000 7,739,400 0.7926 15.73 15.73 15.93 15.54 16.13 490,268 15.786 0.00%
2014-07-29 0 0.790 0.780 0.800 0.780 0.790 10,610,000 8,377,550 0.7896 15.73 15.54 15.93 15.54 15.73 532,692 15.727 0.00%
2014-07-28 0 0.790 0.780 0.790 0.780 0.800 8,720,000 6,907,300 0.7921 15.73 15.54 15.73 15.54 15.93 437,802 15.777 0.00%
2014-07-25 0 0.790 0.780 0.790 0.780 0.800 10,455,000 8,260,650 0.7901 15.73 15.54 15.73 15.54 15.93 524,910 15.737 0.00%
2014-07-24 0 0.790 0.780 0.790 0.780 0.810 10,645,000 8,456,500 0.7944 15.73 15.54 15.73 15.54 16.13 534,449 15.823 1.28%
2014-07-23 0 0.780 0.780 0.790 0.770 0.800 12,010,000 9,355,150 0.7789 15.54 15.54 15.73 15.34 15.93 602,981 15.515 2.63%
2014-07-22 0 0.760 0.750 0.760 0.730 0.770 10,570,000 7,909,900 0.7483 15.14 14.94 15.14 14.54 15.34 530,684 14.905 1.33%
2014-07-21 0 0.750 0.730 0.750 0.720 0.750 5,995,000 4,417,550 0.7369 14.94 14.54 14.94 14.34 14.94 300,989 14.677 2.74%
2014-07-18 0 0.730 0.720 0.730 0.730 0.740 10,325,000 7,590,550 0.7352 14.54 14.34 14.54 14.54 14.74 518,383 14.643 0.00%
2014-07-17 0 0.730 0.720 0.730 0.710 0.750 10,375,000 7,574,950 0.7301 14.54 14.34 14.54 14.14 14.94 520,894 14.542 2.82%
2014-07-16 0 0.710 0.710 0.720 0.700 0.720 11,295,000 8,007,000 0.7089 14.14 14.14 14.34 13.94 14.34 567,084 14.120 0.00%
2014-07-15 0 0.710 0.700 0.710 0.680 0.710 6,445,000 4,455,150 0.6913 14.14 13.94 14.14 13.54 14.14 323,582 13.768 1.43%
2014-07-14 0 0.700 0.700 0.710 0.690 0.760 6,125,000 4,473,650 0.7304 13.94 13.94 14.14 13.74 15.14 307,515 14.548 -5.41%
2014-07-11 0 0.740 0.730 0.750 0.730 0.760 5,515,000 4,098,700 0.7432 14.74 14.54 14.94 14.54 15.14 276,889 14.803 0.00%
2014-07-10 0 0.740 0.740 0.750 0.730 0.750 8,065,000 5,961,600 0.7392 14.74 14.74 14.94 14.54 14.94 404,916 14.723 1.37%
2014-07-09 0 0.730 0.730 0.740 0.720 0.770 7,925,000 5,855,850 0.7389 14.54 14.54 14.74 14.34 15.34 397,887 14.717 2.82%
2014-07-08 0 0.710 0.710 0.720 0.690 0.720 6,255,000 4,391,650 0.7021 14.14 14.14 14.34 13.74 14.34 314,042 13.984 1.43%
2014-07-07 0 0.700 0.690 0.700 0.680 0.700 7,650,000 5,318,700 0.6953 13.94 13.74 13.94 13.54 13.94 384,081 13.848 0.00%
2014-07-04 0 0.700 0.690 0.700 0.680 0.700 5,570,000 3,865,300 0.6939 13.94 13.74 13.94 13.54 13.94 279,651 13.822 1.45%
2014-07-03 0 0.690 0.690 0.700 0.690 0.700 3,270,000 2,275,800 0.6960 13.74 13.74 13.94 13.74 13.94 164,176 13.862 -1.43%
2014-07-02 0 0.700 0.690 0.710 0.690 0.710 4,135,000 2,904,650 0.7025 13.94 13.74 14.14 13.74 14.14 207,604 13.991 -1.41%
2014-06-30 0 0.710 0.700 0.710 0.680 0.710 3,850,000 2,688,400 0.6983 14.14 13.94 14.14 13.54 14.14 193,295 13.908 1.43%
2014-06-27 0 0.700 0.700 0.710 0.680 0.700 4,055,000 2,798,050 0.6900 13.94 13.94 14.14 13.54 13.94 203,588 13.744 0.00%
2014-06-26 0 0.700 0.690 0.700 0.690 0.720 4,395,000 3,102,850 0.7060 13.94 13.74 13.94 13.74 14.34 220,658 14.062 0.00%
2014-06-25 0 0.700 0.690 0.710 0.700 0.710 3,990,000 2,794,350 0.7003 13.94 13.74 14.14 13.94 14.14 200,324 13.949 0.00%
2014-06-24 0 0.700 0.690 0.700 0.690 0.710 5,820,000 4,083,000 0.7015 13.94 13.74 13.94 13.74 14.14 292,202 13.973 1.45%
2014-06-23 0 0.690 0.680 0.690 0.670 0.710 4,515,000 3,158,550 0.6996 13.74 13.54 13.74 13.34 14.14 226,683 13.934 -1.43%
2014-06-20 0 0.700 0.700 0.710 0.690 0.700 3,665,000 2,565,250 0.6999 13.94 13.94 14.14 13.74 13.94 184,007 13.941 0.00%
2014-06-19 0 0.700 0.700 0.710 0.680 0.720 4,040,000 2,859,800 0.7079 13.94 13.94 14.14 13.54 14.34 202,835 14.099 0.00%
2014-06-18 0 0.700 0.690 0.700 0.670 0.700 4,060,000 2,805,150 0.6909 13.94 13.74 13.94 13.34 13.94 203,839 13.762 0.00%
2014-06-17 0 0.700 0.700 0.710 0.680 0.710 2,905,000 2,004,100 0.6899 13.94 13.94 14.14 13.54 14.14 145,850 13.741 1.45%
2014-06-16 0 0.690 0.690 0.700 0.680 0.710 2,385,000 1,644,150 0.6894 13.74 13.74 13.94 13.54 14.14 119,743 13.731 -4.17%
2014-06-13 0 0.720 0.710 0.720 0.710 0.740 4,765,000 3,446,650 0.7233 14.34 14.14 14.34 14.14 14.74 239,235 14.407 2.86%
2014-06-12 0 0.700 0.700 0.720 0.690 0.720 4,795,000 3,402,150 0.7095 13.94 13.94 14.34 13.74 14.34 240,741 14.132 -1.41%
2014-06-11 0 0.710 0.690 0.710 0.680 0.720 6,485,000 4,518,350 0.6967 14.14 13.74 14.14 13.54 14.34 325,590 13.877 4.41%
2014-06-10 0 0.680 0.670 0.680 0.640 0.710 4,695,000 3,164,350 0.6740 13.54 13.34 13.54 12.75 14.14 235,720 13.424 4.62%
2014-06-09 0 0.650 0.640 0.660 0.640 0.650 2,155,000 1,400,450 0.6499 12.95 12.75 13.15 12.75 12.95 108,195 12.944 0.00%
2014-06-06 0 0.650 0.650 0.660 0.640 0.660 3,560,000 2,300,100 0.6461 12.95 12.95 13.15 12.75 13.15 178,736 12.869 3.17%
2014-06-05 0 0.630 0.630 0.650 0.630 0.650 3,035,000 1,933,950 0.6372 12.55 12.55 12.95 12.55 12.95 152,377 12.692 0.00%
2014-06-04 0 0.630 0.620 0.640 0.630 0.660 3,900,000 2,498,100 0.6405 12.55 12.35 12.75 12.55 13.15 195,806 12.758 -3.08%
2014-06-03 0 0.650 0.640 0.650 0.640 0.650 2,380,000 1,534,100 0.6446 12.95 12.75 12.95 12.75 12.95 119,492 12.839 1.56%
2014-05-30 0 0.640 0.620 0.640 0.620 0.660 2,785,000 1,796,100 0.6449 12.75 12.35 12.75 12.35 13.15 139,825 12.845 1.59%
2014-05-29 0 0.630 0.620 0.630 0.620 0.640 3,095,000 1,940,350 0.6269 12.55 12.35 12.55 12.35 12.75 155,389 12.487 1.61%
2014-05-28 0 0.620 0.620 0.630 0.610 0.640 3,355,000 2,084,400 0.6213 12.35 12.35 12.55 12.15 12.75 168,443 12.374 -3.12%
2014-05-27 0 0.640 0.640 0.650 0.640 0.660 2,555,000 1,663,500 0.6511 12.75 12.75 12.95 12.75 13.15 128,278 12.968 -3.03%
2014-05-26 0 0.660 0.660 0.670 0.650 0.670 2,605,000 1,727,400 0.6631 13.15 13.15 13.34 12.95 13.34 130,788 13.208 0.00%
2014-05-23 0 0.660 0.660 0.670 0.640 0.670 2,785,000 1,827,950 0.6564 13.15 13.15 13.34 12.75 13.34 139,825 13.073 1.54%
2014-05-22 0 0.650 0.650 0.660 0.640 0.680 3,280,000 2,151,500 0.6559 12.95 12.95 13.15 12.75 13.54 164,678 13.065 0.00%
2014-05-21 0 0.650 0.640 0.660 0.620 0.660 4,480,000 2,889,600 0.6450 12.95 12.75 13.15 12.35 13.15 224,926 12.847 3.17%
2014-05-20 0 0.630 0.610 0.630 0.600 0.630 3,450,000 2,127,450 0.6167 12.55 12.15 12.55 11.95 12.55 173,213 12.282 3.28%
2014-05-19 0 0.610 0.600 0.610 0.600 0.620 3,130,000 1,922,350 0.6142 12.15 11.95 12.15 11.95 12.35 157,147 12.233 -1.61%
2014-05-16 0 0.620 0.600 0.620 0.610 0.630 2,530,000 1,572,200 0.6214 12.35 11.95 12.35 12.15 12.55 127,023 12.377 0.00%
2014-05-15 0 0.620 0.610 0.620 0.610 0.630 3,055,000 1,906,600 0.6241 12.35 12.15 12.35 12.15 12.55 153,381 12.430 1.64%
2014-05-14 0 0.610 0.610 0.620 0.600 0.610 1,945,000 1,185,850 0.6097 12.15 12.15 12.35 11.95 12.15 97,652 12.144 0.00%
2014-05-13 0 0.610 0.600 0.620 0.600 0.620 2,380,000 1,451,600 0.6099 12.15 11.95 12.35 11.95 12.35 119,492 12.148 0.00%
2014-05-12 0 0.610 0.600 0.620 0.600 0.620 2,535,000 1,546,100 0.6099 12.15 11.95 12.35 11.95 12.35 127,274 12.148 0.00%
2014-05-09 0 0.610 0.600 0.620 0.600 0.630 3,515,000 2,171,000 0.6176 12.15 11.95 12.35 11.95 12.55 176,476 12.302 1.67%
2014-05-08 0 0.600 0.600 0.610 0.600 0.610 2,610,000 1,569,400 0.6013 11.95 11.95 12.15 11.95 12.15 131,039 11.977 -1.64%
2014-05-07 0 0.610 0.600 0.610 0.600 0.610 2,640,000 1,592,400 0.6032 12.15 11.95 12.15 11.95 12.15 132,545 12.014 1.67%
2014-05-05 0 0.600 0.600 0.620 0.600 0.610 3,070,000 1,872,650 0.6100 11.95 11.95 12.35 11.95 12.15 154,134 12.149 -1.64%
2014-05-02 0 0.610 0.600 0.620 0.590 0.610 3,060,000 1,858,600 0.6074 12.15 11.95 12.35 11.75 12.15 153,632 12.098 -1.61%
2014-04-30 0 0.620 0.600 0.620 0.600 0.620 2,585,000 1,559,150 0.6032 12.35 11.95 12.35 11.95 12.35 129,784 12.013 3.33%
2014-04-29 0 0.600 0.600 0.610 0.600 0.620 2,670,000 1,627,900 0.6097 11.95 11.95 12.15 11.95 12.35 134,052 12.144 -1.64%
2014-04-28 0 0.610 0.610 0.620 0.600 0.640 2,540,000 1,569,850 0.6181 12.15 12.15 12.35 11.95 12.75 127,525 12.310 -3.17%
2014-04-25 0 0.630 0.620 0.630 0.620 0.690 5,585,000 3,637,150 0.6512 12.55 12.35 12.55 12.35 13.74 280,404 12.971 3.28%
2014-04-24 0 0.610 0.600 0.620 0.610 0.610 2,600,000 1,586,000 0.6100 12.15 11.95 12.35 12.15 12.15 130,537 12.150 0.00%
2014-04-23 0 0.610 0.610 0.620 0.600 0.620 2,670,000 1,636,550 0.6129 12.15 12.15 12.35 11.95 12.35 134,052 12.208 0.00%
2014-04-22 0 0.610 0.610 0.620 0.610 0.630 2,405,000 1,487,450 0.6185 12.15 12.15 12.35 12.15 12.55 120,747 12.319 1.67%
2014-04-17 0 0.600 0.600 0.620 0.600 0.620 2,485,000 1,515,100 0.6097 11.95 11.95 12.35 11.95 12.35 124,763 12.144 -1.64%
2014-04-16 0 0.610 0.600 0.620 0.600 0.620 2,265,000 1,390,000 0.6137 12.15 11.95 12.35 11.95 12.35 113,718 12.223 0.00%
2014-04-15 0 0.610 0.600 0.610 0.590 0.620 3,000,000 1,813,300 0.6044 12.15 11.95 12.15 11.75 12.35 150,620 12.039 1.67%
2014-04-14 0 0.600 0.600 0.620 0.600 0.630 3,545,000 2,186,900 0.6169 11.95 11.95 12.35 11.95 12.55 177,982 12.287 -6.25%
2014-04-11 0 0.640 0.620 0.640 0.610 0.640 3,265,000 2,059,200 0.6307 12.75 12.35 12.75 12.15 12.75 163,925 12.562 -1.54%
2014-04-10 0 0.650 0.640 0.650 0.630 0.660 3,145,000 2,016,500 0.6412 12.95 12.75 12.95 12.55 13.15 157,900 12.771 1.56%
2014-04-09 0 0.640 0.640 0.650 0.630 0.660 2,710,000 1,745,600 0.6441 12.75 12.75 12.95 12.55 13.15 136,060 12.830 -1.54%
2014-04-08 0 0.650 0.640 0.650 0.640 0.660 2,990,000 1,932,300 0.6463 12.95 12.75 12.95 12.75 13.15 150,118 12.872 1.56%
2014-04-07 0 0.640 0.630 0.640 0.630 0.670 1,820,000 1,178,450 0.6475 12.75 12.55 12.75 12.55 13.34 91,376 12.897 -3.03%
2014-04-04 0 0.660 0.650 0.670 0.650 0.670 2,505,000 1,653,800 0.6602 13.15 12.95 13.34 12.95 13.34 125,768 13.150 1.54%
2014-04-03 0 0.650 0.650 0.670 0.650 0.680 3,790,000 2,520,750 0.6651 12.95 12.95 13.34 12.95 13.54 190,283 13.247 1.56%
2014-04-02 0 0.640 0.640 0.650 0.630 0.670 5,510,000 3,583,250 0.6503 12.75 12.75 12.95 12.55 13.34 276,638 12.953 -5.88%
2014-04-01 0 0.680 0.680 0.690 0.670 0.800 9,535,000 6,581,550 0.6903 13.54 13.54 13.74 13.34 15.93 478,720 13.748 -19.05%
2014-03-31 0 0.840 0.810 0.840 0.600 0.850 5,395,000 3,480,550 0.6451 16.73 16.13 16.73 11.95 16.93 270,865 12.850 40.00%
2014-03-28 0 0.600 0.590 0.600 0.570 0.620 4,245,000 2,512,450 0.5919 11.95 11.75 11.95 11.35 12.35 213,127 11.789 3.45%
2014-03-27 0 0.580 0.570 0.580 0.570 0.640 7,350,000 4,388,200 0.5970 11.55 11.35 11.55 11.35 12.75 369,019 11.892 -10.77%
2014-03-26 0 0.650 0.640 0.650 0.640 0.660 2,705,000 1,763,850 0.6521 12.95 12.75 12.95 12.75 13.15 135,809 12.988 0.00%
2014-03-25 0 0.650 0.650 0.660 0.650 0.670 3,400,000 2,249,200 0.6615 12.95 12.95 13.15 12.95 13.34 170,702 13.176 -4.41%
2014-03-24 0 0.680 0.660 0.680 0.660 0.680 3,435,000 2,310,050 0.6725 13.54 13.15 13.54 13.15 13.54 172,460 13.395 1.49%
2014-03-21 0 0.670 0.670 0.680 0.650 0.680 4,065,000 2,693,500 0.6626 13.34 13.34 13.54 12.95 13.54 204,090 13.198 0.00%
2014-03-20 0 0.670 0.660 0.670 0.660 0.680 2,605,000 1,743,750 0.6694 13.34 13.15 13.34 13.15 13.54 130,788 13.333 -1.47%
2014-03-19 0 0.680 0.680 0.690 0.660 0.680 2,885,000 1,944,350 0.6740 13.54 13.54 13.74 13.15 13.54 144,846 13.424 1.49%
2014-03-18 0 0.670 0.670 0.680 0.670 0.690 3,440,000 2,340,600 0.6804 13.34 13.34 13.54 13.34 13.74 172,711 13.552 0.00%
2014-03-17 0 0.670 0.670 0.690 0.650 0.690 3,255,000 2,185,950 0.6716 13.34 13.34 13.74 12.95 13.74 163,423 13.376 1.52%
2014-03-14 0 0.660 0.650 0.660 0.650 0.680 4,310,000 2,878,300 0.6678 13.15 12.95 13.15 12.95 13.54 216,390 13.301 -2.94%
2014-03-13 0 0.680 0.680 0.690 0.670 0.690 3,275,000 2,220,350 0.6780 13.54 13.54 13.74 13.34 13.74 164,427 13.504 1.49%
2014-03-12 0 0.670 0.660 0.670 0.640 0.690 6,915,000 4,625,150 0.6689 13.34 13.15 13.34 12.75 13.74 347,179 13.322 -4.29%
2014-03-11 0 0.700 0.690 0.700 0.690 0.700 3,350,000 2,338,350 0.6980 13.94 13.74 13.94 13.74 13.94 168,192 13.903 0.00%
2014-03-10 0 0.700 0.690 0.710 0.690 0.720 6,235,000 4,375,100 0.7017 13.94 13.74 14.14 13.74 14.34 313,038 13.976 0.00%
2014-03-07 0 0.700 0.690 0.700 0.690 0.710 4,650,000 3,256,000 0.7002 13.94 13.74 13.94 13.74 14.14 233,461 13.947 1.45%
2014-03-06 0 0.690 0.690 0.700 0.690 0.720 4,555,000 3,215,650 0.7060 13.74 13.74 13.94 13.74 14.34 228,691 14.061 -1.43%
2014-03-05 0 0.700 0.700 0.710 0.690 0.730 8,575,000 6,078,900 0.7089 13.94 13.94 14.14 13.74 14.54 430,522 14.120 1.45%
2014-03-04 0 0.690 0.690 0.700 0.690 0.710 5,890,000 4,139,050 0.7027 13.74 13.74 13.94 13.74 14.14 295,717 13.997 -1.43%
2014-03-03 0 0.700 0.700 0.710 0.700 0.720 4,070,000 2,882,900 0.7083 13.94 13.94 14.14 13.94 14.34 204,341 14.108 -5.41%
2014-02-28 0 0.740 0.730 0.740 0.690 0.740 5,575,000 3,982,750 0.7144 14.74 14.54 14.74 13.74 14.74 279,902 14.229 2.78%
2014-02-27 0 0.720 0.710 0.720 0.690 0.750 12,795,000 9,111,700 0.7121 14.34 14.14 14.34 13.74 14.94 642,394 14.184 -7.69%
2014-02-26 0 0.780 0.760 0.780 0.760 0.790 7,505,000 5,860,750 0.7809 15.54 15.14 15.54 15.14 15.73 376,801 15.554 0.00%
2014-02-25 0 0.780 0.770 0.780 0.750 0.810 19,895,000 15,588,500 0.7835 15.54 15.34 15.54 14.94 16.13 998,861 15.606 0.00%
2014-02-24 0 0.780 0.780 0.790 0.750 0.840 19,325,000 15,115,150 0.7822 15.54 15.54 15.73 14.94 16.73 970,243 15.579 -7.14%
2014-02-21 0 0.840 0.830 0.840 0.670 0.860 48,545,000 38,921,050 0.8018 16.73 16.53 16.73 13.34 17.13 2,437,280 15.969 23.53%
2014-02-20 0 0.680 0.670 0.680 0.660 0.680 4,615,000 3,112,550 0.6744 13.54 13.34 13.54 13.15 13.54 231,704 13.433 0.00%
2014-02-19 0 0.680 0.670 0.680 0.670 0.690 3,815,000 2,592,450 0.6795 13.54 13.34 13.54 13.34 13.74 191,538 13.535 -1.45%
2014-02-18 0 0.690 0.690 0.700 0.680 0.720 3,590,000 2,490,750 0.6938 13.74 13.74 13.94 13.54 14.34 180,242 13.819 -2.82%
2014-02-17 0 0.710 0.700 0.710 0.670 0.730 10,000,000 7,011,550 0.7012 14.14 13.94 14.14 13.34 14.54 502,066 13.965 4.41%
2014-02-14 0 0.680 0.670 0.680 0.660 0.680 3,790,000 2,557,450 0.6748 13.54 13.34 13.54 13.15 13.54 190,283 13.440 1.49%
2014-02-13 0 0.670 0.660 0.670 0.660 0.690 3,615,000 2,403,450 0.6649 13.34 13.15 13.34 13.15 13.74 181,497 13.242 -1.47%
2014-02-12 0 0.680 0.670 0.680 0.670 0.690 4,340,000 2,939,250 0.6772 13.54 13.34 13.54 13.34 13.74 217,897 13.489 -1.45%
2014-02-11 0 0.690 0.680 0.690 0.680 0.700 2,510,000 1,728,450 0.6886 13.74 13.54 13.74 13.54 13.94 126,019 13.716 1.47%
2014-02-10 0 0.680 0.670 0.680 0.670 0.690 2,955,000 2,028,450 0.6864 13.54 13.34 13.54 13.34 13.74 148,361 13.672 0.00%
2014-02-07 0 0.680 0.660 0.690 0.670 0.700 2,290,000 1,572,350 0.6866 13.54 13.15 13.74 13.34 13.94 114,973 13.676 -2.86%
2014-02-06 0 0.700 0.680 0.700 0.650 0.700 3,620,000 2,419,200 0.6683 13.94 13.54 13.94 12.95 13.94 181,748 13.311 4.48%
2014-02-05 0 0.670 0.670 0.690 0.670 0.720 3,095,000 2,143,350 0.6925 13.34 13.34 13.74 13.34 14.34 155,389 13.793 -5.63%
2014-02-04 0 0.710 0.700 0.710 0.690 0.720 2,770,000 1,943,050 0.7015 14.14 13.94 14.14 13.74 14.34 139,072 13.972 -2.74%
2014-01-30 0 0.730 0.720 0.740 0.710 0.750 4,980,000 3,623,900 0.7277 14.54 14.34 14.74 14.14 14.94 250,029 14.494 -1.35%
2014-01-29 0 0.740 0.740 0.750 0.670 0.750 9,860,000 7,007,050 0.7107 14.74 14.74 14.94 13.34 14.94 495,037 14.155 10.45%
2014-01-28 0 0.670 0.660 0.680 0.650 0.710 3,975,000 2,704,850 0.6805 13.34 13.15 13.54 12.95 14.14 199,571 13.553 3.08%
2014-01-27 0 0.650 0.640 0.660 0.610 0.660 5,375,000 3,411,750 0.6347 12.95 12.75 13.15 12.15 13.15 269,861 12.643 -2.99%
2014-01-24 0 0.670 0.670 0.680 0.670 0.720 7,275,000 5,036,500 0.6923 13.34 13.34 13.54 13.34 14.34 365,253 13.789 -8.22%
2014-01-23 0 0.730 0.730 0.740 0.710 0.760 7,655,000 5,563,550 0.7268 14.54 14.54 14.74 14.14 15.14 384,332 14.476 -1.35%
2014-01-22 0 0.740 0.730 0.740 0.730 0.790 8,755,000 6,654,300 0.7601 14.74 14.54 14.74 14.54 15.73 439,559 15.139 -1.33%
2014-01-21 0 0.750 0.740 0.750 0.690 0.780 17,750,000 13,363,050 0.7528 14.94 14.74 14.94 13.74 15.54 891,167 14.995 5.63%
2014-01-20 0 0.710 0.700 0.710 0.690 0.780 21,755,000 15,953,050 0.7333 14.14 13.94 14.14 13.74 15.54 1,092,245 14.606 -8.97%
2014-01-17 0 0.780 0.770 0.780 0.760 0.880 17,275,000 14,241,350 0.8244 15.54 15.34 15.54 15.14 17.53 867,319 16.420 -7.14%
2014-01-16 0 0.840 0.830 0.840 0.820 0.910 16,795,000 14,143,850 0.8421 16.73 16.53 16.73 16.33 18.13 843,220 16.774 -5.62%
2014-01-15 0 0.890 0.880 0.890 0.870 0.980 18,565,000 16,911,650 0.9109 17.73 17.53 17.73 17.33 19.52 932,086 18.144 -6.32%
2014-01-14 0 0.950 0.940 0.960 0.890 1.020 25,060,000 24,310,200 0.9701 18.92 18.72 19.12 17.73 20.32 1,258,178 19.322 1.06%
2014-01-13 0 0.940 0.940 0.950 0.920 1.040 20,100,000 19,154,800 0.9530 18.72 18.72 18.92 18.32 20.71 1,009,153 18.981 -7.84%
2014-01-10 0 1.020 1.010 1.020 1.000 1.140 34,255,000 36,693,400 1.0712 20.32 20.12 20.32 19.92 22.71 1,719,827 21.336 -2.86%
2014-01-09 0 1.050 1.040 1.050 0.830 1.070 80,035,000 80,026,100 0.9999 20.91 20.71 20.91 16.53 21.31 4,018,286 19.915 20.69%
2014-01-08 0 0.870 0.870 0.880 0.810 0.960 55,215,000 47,921,700 0.8679 17.33 17.33 17.53 16.13 19.12 2,772,158 17.287 -8.42%
2014-01-07 0 0.950 0.940 0.950 0.910 1.300 69,830,000 75,386,700 1.0796 18.92 18.72 18.92 18.13 25.89 3,505,928 21.503 -15.18%
2014-01-06 0 1.120 1.110 1.120 0.890 1.220 111,863,000 116,220,280 1.0390 22.31 22.11 22.31 17.73 24.30 5,616,262 20.694 27.27%
2014-01-03 0 0.880 0.870 0.880 0.640 0.880 92,600,000 72,961,450 0.7879 17.53 17.33 17.53 12.75 17.53 4,649,132 15.694 31.34%
2014-01-02 0 0.670 0.660 0.670 0.630 0.710 34,240,000 22,599,700 0.6600 13.34 13.15 13.34 12.55 14.14 1,719,074 13.146 -1.47%
2013-12-31 0 0.680 0.670 0.680 0.630 0.700 50,225,000 33,211,750 0.6613 13.54 13.34 13.54 12.55 13.94 2,521,627 13.171 13.33%
2013-12-30 0 0.600 0.590 0.600 0.510 0.640 72,795,000 40,901,700 0.5619 11.95 11.75 11.95 10.16 12.75 3,654,790 11.191

Webb-site Database - Powered By Linux Group

Back to top